Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

0.8282 +0.0431 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.040 4.440 4.040 4.320 369,825 +0.12(+2.86%)
Feb 27, 2020 4.360 4.440 4.040 4.200 365,651 -0.24(-5.41%)
Feb 26, 2020 4.480 4.640 4.400 4.440 377,491 +0.00(+0.00%)
Feb 25, 2020 4.680 4.840 4.400 4.440 255,817 -0.24(-5.13%)
Feb 24, 2020 5.000 5.040 4.560 4.680 490,903 -0.56(-10.69%)
Feb 21, 2020 5.320 5.360 5.120 5.240 230,225 -0.12(-2.24%)
Feb 20, 2020 5.520 5.560 5.280 5.360 245,190 -0.16(-2.90%)
Feb 19, 2020 5.240 5.680 5.200 5.520 430,644 +0.36(+6.98%)
Feb 18, 2020 5.360 5.400 4.880 5.160 301,620 -0.20(-3.73%)
Feb 14, 2020 5.440 5.640 5.280 5.360 247,325 -0.04(-0.74%)
Feb 13, 2020 5.440 5.640 5.280 5.400 253,102 +0.00(+0.00%)
Feb 12, 2020 5.360 5.600 5.360 5.400 283,651 +0.00(+0.00%)
Feb 11, 2020 5.240 5.640 5.240 5.400 372,093 -0.04(-0.74%)
Feb 10, 2020 6.080 6.120 5.160 5.440 1,131,917 -0.64(-10.53%)
Feb 07, 2020 6.800 6.840 5.760 6.080 7,132,900 +1.92(+46.15%)
Feb 06, 2020 4.200 4.280 4.040 4.160 512,318 -0.04(-0.95%)
Feb 05, 2020 4.160 4.320 4.160 4.200 243,901 +0.00(+0.00%)
Feb 04, 2020 4.160 4.280 4.080 4.200 356,427 +0.02(+0.48%)
Feb 03, 2020 4.200 4.480 4.040 4.180 354,874 -0.10(-2.34%)
Jan 31, 2020 4.320 4.440 4.040 4.280 319,600 -0.08(-1.83%)
Jan 30, 2020 4.400 4.480 4.240 4.360 156,550 -0.08(-1.80%)
Jan 29, 2020 4.560 4.640 4.400 4.440 161,365 -0.04(-0.89%)
Jan 28, 2020 4.360 4.560 4.280 4.480 188,960 +0.12(+2.75%)
Jan 27, 2020 4.240 4.560 4.040 4.360 242,670 -0.12(-2.68%)
Jan 24, 2020 4.720 4.880 4.440 4.480 311,900 -0.20(-4.27%)
Jan 23, 2020 5.000 5.040 4.680 4.680 283,483 -0.28(-5.65%)
Jan 22, 2020 5.240 5.320 4.920 4.960 284,463 -0.24(-4.62%)
Jan 21, 2020 5.000 5.400 4.920 5.200 617,551 +0.24(+4.84%)
Jan 17, 2020 5.080 5.080 4.760 4.960 621,450 +0.12(+2.48%)
Jan 16, 2020 4.600 4.880 4.560 4.840 308,701 +0.28(+6.14%)
Jan 15, 2020 4.720 4.744 4.480 4.560 263,578 -0.08(-1.72%)
Jan 14, 2020 4.640 4.760 4.400 4.640 448,648 +0.00(+0.00%)
Jan 13, 2020 5.000 5.080 4.520 4.640 689,505 +0.20(+4.50%)
Jan 10, 2020 4.280 4.560 4.280 4.440 407,975 +0.16(+3.74%)
Jan 09, 2020 4.320 4.560 4.240 4.280 444,077 -0.04(-0.93%)
Jan 08, 2020 4.640 4.640 4.160 4.320 583,929 -0.28(-6.09%)
Jan 07, 2020 4.440 4.760 4.320 4.600 744,177 +0.28(+6.48%)
Jan 06, 2020 4.480 4.520 4.040 4.320 761,268 -0.12(-2.70%)
Jan 03, 2020 4.600 4.720 4.440 4.440 450,275 -0.32(-6.72%)
Jan 02, 2020 5.200 5.240 4.680 4.760 488,712 -0.24(-4.80%)
Dec 31, 2019 5.120 5.340 4.920 5.000 463,325 -0.12(-2.34%)
Dec 30, 2019 5.680 5.760 4.920 5.120 740,288 -0.44(-7.91%)
Dec 27, 2019 5.840 6.760 5.520 5.560 2,439,200 +0.16(+2.96%)
Dec 26, 2019 5.000 5.520 4.600 5.400 1,250,255 +1.00(+22.73%)
Dec 24, 2019 4.400 4.560 4.360 4.400 365,150 +0.00(+0.00%)
Dec 23, 2019 4.400 4.560 4.240 4.400 483,436 -0.08(-1.79%)
Dec 20, 2019 4.640 4.760 4.320 4.480 1,158,050 -0.16(-3.45%)
Dec 19, 2019 4.880 4.920 4.440 4.640 896,239 -0.24(-4.92%)
Dec 18, 2019 5.280 5.280 4.800 4.880 541,188 -0.24(-4.69%)
Dec 17, 2019 5.680 6.000 5.040 5.120 1,163,855 -0.48(-8.57%)
Dec 16, 2019 5.640 5.840 4.920 5.600 2,169,987 +0.84(+17.65%)
Dec 13, 2019 4.600 4.880 4.200 4.760 1,080,325 -0.16(-3.25%)
Dec 12, 2019 4.120 5.280 3.920 4.920 5,070,384 +1.76(+55.70%)
Dec 11, 2019 3.200 3.280 3.080 3.160 455,757 +0.08(+2.60%)
Dec 10, 2019 2.920 3.200 2.840 3.080 547,429 +0.24(+8.45%)
Dec 09, 2019 2.840 2.880 2.720 2.840 170,866 -0.01(-0.39%)
Dec 06, 2019 2.815 2.940 2.805 2.851 245,950 +0.04(+1.29%)
Dec 05, 2019 2.920 3.016 2.760 2.815 478,681 -0.11(-3.60%)
Dec 04, 2019 3.040 3.120 2.800 2.920 466,415 -0.05(-1.54%)
Dec 03, 2019 2.942 3.110 2.900 2.966 342,430 -0.03(-1.15%)
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.