Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.00 20.18 18.60 19.94 403,900 -0.90(-4.32%)
Nov 29, 2018 21.08 21.24 20.44 20.84 150,971 -0.28(-1.33%)
Nov 28, 2018 20.96 21.48 20.48 21.12 230,286 +0.32(+1.54%)
Nov 27, 2018 20.88 21.28 20.36 20.80 147,609 -0.04(-0.19%)
Nov 26, 2018 22.00 22.22 20.32 20.84 233,786 -0.76(-3.52%)
Nov 23, 2018 20.84 22.52 20.84 21.60 95,750 +0.56(+2.66%)
Nov 21, 2018 21.04 21.04 21.04 0 -0.40(-1.87%)
Nov 20, 2018 21.36 22.04 20.97 21.44 315,234 -0.12(-0.56%)
Nov 19, 2018 22.00 22.32 21.08 21.56 196,016 -0.40(-1.82%)
Nov 16, 2018 23.04 23.14 21.84 21.96 486,075 -1.08(-4.69%)
Nov 15, 2018 22.04 23.20 22.04 23.04 331,731 +0.80(+3.60%)
Nov 14, 2018 22.08 23.52 21.81 22.24 206,300 +0.72(+3.35%)
Nov 13, 2018 21.40 22.24 21.40 21.52 189,092 +0.00(+0.00%)
Nov 12, 2018 21.88 22.68 21.40 21.52 296,710 -0.20(-0.92%)
Nov 09, 2018 21.00 22.56 18.76 21.72 331,700 +1.44(+7.10%)
Nov 08, 2018 20.40 20.60 19.60 20.28 196,614 -0.12(-0.59%)
Nov 07, 2018 20.48 20.48 19.80 20.40 253,036 -0.04(-0.20%)
Nov 06, 2018 20.24 20.78 19.88 20.44 100,615 +0.24(+1.19%)
Nov 05, 2018 20.36 20.56 19.72 20.20 187,192 +0.04(+0.20%)
Nov 02, 2018 20.72 21.20 20.08 20.16 98,675 -0.44(-2.14%)
Nov 01, 2018 19.48 21.48 19.48 20.60 171,531 +1.18(+6.08%)
Oct 31, 2018 20.32 20.88 18.76 19.42 151,924 -1.10(-5.36%)
Oct 30, 2018 20.00 21.44 19.16 20.52 227,262 -0.80(-3.75%)
Oct 29, 2018 21.84 22.24 21.04 21.32 68,994 -0.36(-1.66%)
Oct 26, 2018 21.48 21.86 20.84 21.68 101,800 -0.16(-0.73%)
Oct 25, 2018 21.12 22.16 20.80 21.84 174,288 +0.84(+4.00%)
Oct 24, 2018 22.40 22.76 20.88 21.00 96,419 -1.36(-6.08%)
Oct 23, 2018 22.56 22.84 22.20 22.36 109,600 -0.48(-2.10%)
Oct 22, 2018 22.92 23.24 22.40 22.84 95,541 -0.20(-0.87%)
Oct 19, 2018 23.72 24.28 22.88 23.04 86,275 -0.64(-2.70%)
Oct 18, 2018 22.84 23.68 22.64 23.68 114,846 +0.68(+2.96%)
Oct 17, 2018 23.16 23.48 22.36 23.00 86,236 -0.40(-1.71%)
Oct 16, 2018 22.52 23.56 22.52 23.40 117,487 +1.12(+5.03%)
Oct 15, 2018 22.12 22.54 21.84 22.28 52,360 +0.20(+0.91%)
Oct 12, 2018 21.84 22.52 21.68 22.08 86,525 +0.52(+2.41%)
Oct 11, 2018 22.00 22.44 21.40 21.56 192,549 -0.64(-2.88%)
Oct 10, 2018 22.48 23.20 22.20 22.20 132,500 -0.44(-1.94%)
Oct 09, 2018 23.08 23.20 22.24 22.64 99,609 -0.48(-2.08%)
Oct 08, 2018 22.68 23.28 22.40 23.12 68,578 +0.40(+1.76%)
Oct 05, 2018 22.96 23.16 22.32 22.72 71,600 -0.12(-0.53%)
Oct 04, 2018 22.68 23.04 22.28 22.84 96,604 +0.24(+1.06%)
Oct 03, 2018 22.20 22.84 22.16 22.60 143,230 +0.40(+1.80%)
Oct 02, 2018 23.00 23.36 22.12 22.20 114,645 -0.80(-3.48%)
Oct 01, 2018 23.68 24.24 22.92 23.00 128,184 -0.52(-2.21%)
Sep 28, 2018 23.76 23.92 23.28 23.52 125,150 -0.32(-1.34%)
Sep 27, 2018 23.36 24.20 23.28 23.84 117,071 +0.60(+2.58%)
Sep 26, 2018 23.80 23.84 23.12 23.24 107,785 -0.68(-2.84%)
Sep 25, 2018 24.56 24.64 23.72 23.92 85,588 -0.64(-2.61%)
Sep 24, 2018 24.64 24.96 24.00 24.56 114,827 +0.00(+0.00%)
Sep 21, 2018 24.64 24.92 24.24 24.56 196,000 -0.20(-0.81%)
Sep 20, 2018 24.08 24.80 24.00 24.76 102,358 +0.92(+3.86%)
Sep 19, 2018 23.68 24.28 23.64 23.84 105,111 +0.28(+1.19%)
Sep 18, 2018 23.24 24.20 23.24 23.56 149,501 +0.28(+1.20%)
Sep 17, 2018 23.36 23.44 22.88 23.28 138,705 -0.08(-0.34%)
Sep 14, 2018 23.60 23.88 22.88 23.36 186,750 -0.28(-1.18%)
Sep 13, 2018 24.00 24.00 23.24 23.64 217,695 -0.32(-1.34%)
Sep 12, 2018 24.04 24.48 23.68 23.96 101,637 +0.12(+0.50%)
Sep 11, 2018 24.36 24.36 23.56 23.84 130,270 -0.52(-2.13%)
Sep 10, 2018 24.80 25.10 24.28 24.36 230,493 -0.44(-1.77%)
Sep 07, 2018 25.16 25.34 24.72 24.80 194,025 -0.48(-1.90%)
Sep 06, 2018 26.20 26.20 25.24 25.28 171,882 -0.84(-3.22%)
Sep 05, 2018 25.28 26.26 24.92 26.12 234,082 +0.92(+3.65%)
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.