Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

2.950 +0.040 (+1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.630 2.670 2.550 2.580 812,365 -0.03(-1.15%)
Oct 28, 2022 2.570 2.635 2.540 2.610 1,625,505 +0.14(+5.67%)
Oct 27, 2022 2.490 2.520 2.400 2.470 586,582 +0.02(+0.82%)
Oct 26, 2022 2.450 2.516 2.431 2.450 455,208 -0.01(-0.41%)
Oct 25, 2022 2.400 2.480 2.385 2.460 547,927 +0.10(+4.24%)
Oct 24, 2022 2.280 2.400 2.250 2.360 844,616 +0.15(+6.79%)
Oct 21, 2022 2.110 2.240 2.105 2.210 461,720 +0.09(+4.25%)
Oct 20, 2022 2.120 2.160 2.100 2.120 626,903 +0.00(+0.00%)
Oct 19, 2022 2.180 2.205 2.100 2.120 303,056 -0.07(-3.20%)
Oct 18, 2022 2.230 2.295 2.175 2.190 350,711 -0.02(-0.90%)
Oct 17, 2022 2.220 2.265 2.200 2.210 366,796 +0.03(+1.38%)
Oct 14, 2022 2.270 2.320 2.160 2.180 208,692 -0.09(-3.96%)
Oct 13, 2022 2.130 2.270 2.100 2.270 397,822 +0.10(+4.61%)
Oct 12, 2022 2.160 2.195 2.110 2.170 293,874 +0.04(+1.88%)
Oct 11, 2022 2.120 2.190 2.075 2.130 292,816 +0.02(+0.95%)
Oct 10, 2022 2.170 2.200 2.110 2.110 423,012 -0.08(-3.65%)
Oct 07, 2022 2.300 2.310 2.170 2.190 331,697 -0.13(-5.60%)
Oct 06, 2022 2.300 2.380 2.250 2.320 546,905 +0.01(+0.43%)
Oct 05, 2022 2.240 2.310 2.185 2.310 492,354 +0.00(+0.00%)
Oct 04, 2022 2.340 2.400 2.290 2.310 563,093 +0.00(+0.00%)
Oct 03, 2022 2.290 2.348 2.245 2.310 641,364 +0.04(+1.76%)
Sep 30, 2022 2.160 2.335 2.160 2.270 672,709 +0.10(+4.61%)
Sep 29, 2022 2.270 2.270 2.130 2.170 598,150 -0.12(-5.24%)
Sep 28, 2022 2.240 2.305 2.200 2.290 706,365 +0.06(+2.69%)
Sep 27, 2022 2.210 2.280 2.180 2.230 538,952 +0.08(+3.72%)
Sep 26, 2022 2.090 2.240 2.080 2.150 645,075 +0.02(+0.94%)
Sep 23, 2022 2.180 2.210 2.080 2.130 1,136,581 -0.12(-5.33%)
Sep 22, 2022 2.180 2.275 2.170 2.250 831,129 +0.06(+2.74%)
Sep 21, 2022 2.280 2.285 2.180 2.190 531,226 -0.05(-2.23%)
Sep 20, 2022 2.230 2.315 2.210 2.240 688,995 +0.00(+0.00%)
Sep 19, 2022 2.330 2.350 2.220 2.240 1,379,783 -0.14(-5.88%)
Sep 16, 2022 2.410 2.495 2.361 2.380 618,406 -0.06(-2.46%)
Sep 15, 2022 2.550 2.570 2.440 2.440 644,772 -0.11(-4.31%)
Sep 14, 2022 2.550 2.600 2.485 2.550 561,600 +0.01(+0.39%)
Sep 13, 2022 2.620 2.650 2.510 2.540 656,448 -0.18(-6.62%)
Sep 12, 2022 2.750 2.815 2.710 2.720 711,620 -0.01(-0.55%)
Sep 09, 2022 2.710 2.790 2.690 2.735 716,176 +0.03(+1.30%)
Sep 08, 2022 2.690 2.735 2.600 2.700 750,338 +0.01(+0.37%)
Sep 07, 2022 2.550 2.690 2.480 2.690 949,230 +0.15(+5.91%)
Sep 06, 2022 2.530 2.550 2.450 2.540 1,052,184 +0.03(+1.20%)
Sep 02, 2022 2.510 2.625 2.450 2.510 1,274,246 +0.04(+1.62%)
Sep 01, 2022 2.530 2.570 2.370 2.470 1,269,376 -0.08(-3.14%)
Aug 31, 2022 2.560 2.610 2.520 2.550 905,458 -0.03(-1.16%)
Aug 30, 2022 2.670 2.680 2.545 2.580 958,695 -0.09(-3.37%)
Aug 29, 2022 2.620 2.750 2.530 2.670 1,841,182 +0.03(+1.14%)
Aug 26, 2022 2.830 2.854 2.620 2.640 1,445,662 -0.22(-7.69%)
Aug 25, 2022 2.870 2.870 2.620 2.860 3,113,537 -0.03(-1.04%)
Aug 24, 2022 2.740 2.930 2.701 2.890 2,829,875 +0.15(+5.47%)
Aug 23, 2022 2.630 2.790 2.590 2.740 6,758,625 -0.90(-24.73%)
Aug 22, 2022 3.410 3.660 3.400 3.640 1,538,579 +0.17(+4.90%)
Aug 19, 2022 3.560 3.590 3.435 3.470 404,207 -0.10(-2.80%)
Aug 18, 2022 3.460 3.650 3.380 3.570 765,928 +0.11(+3.18%)
Aug 17, 2022 3.610 3.625 3.430 3.460 913,097 -0.22(-5.98%)
Aug 16, 2022 3.730 3.790 3.590 3.680 736,508 -0.02(-0.54%)
Aug 15, 2022 3.800 3.800 3.670 3.700 802,581 -0.10(-2.63%)
Aug 12, 2022 3.830 3.915 3.710 3.800 856,675 +0.00(+0.00%)
Aug 11, 2022 4.020 4.020 3.765 3.800 925,226 -0.20(-5.00%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.