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 26, 2021 3.752 3.800 3.408 3.412 2,843,949 -0.39(-10.21%)
Feb 25, 2021 3.920 4.160 3.680 3.800 3,448,799 -0.09(-2.20%)
Feb 24, 2021 3.724 4.200 3.608 3.886 3,430,102 +0.21(+5.59%)
Feb 23, 2021 4.040 4.080 3.240 3.680 5,535,329 -0.68(-15.60%)
Feb 22, 2021 4.400 4.880 4.160 4.360 5,991,903 +0.04(+0.93%)
Feb 19, 2021 4.280 4.440 3.805 4.320 5,597,725 +0.12(+2.86%)
Feb 18, 2021 4.520 4.560 4.080 4.200 4,279,146 -0.28(-6.25%)
Feb 17, 2021 4.800 4.840 4.240 4.480 4,745,084 -0.40(-8.20%)
Feb 16, 2021 5.040 5.400 4.720 4.880 9,038,546 +0.32(+7.02%)
Feb 12, 2021 4.400 4.720 4.320 4.560 6,799,025 +0.20(+4.59%)
Feb 11, 2021 4.840 4.920 4.280 4.360 7,567,649 -0.28(-6.03%)
Feb 10, 2021 4.760 5.080 4.040 4.640 21,524,008 -0.08(-1.69%)
Feb 09, 2021 5.360 5.800 4.640 4.720 12,307,758 +0.60(+14.56%)
Feb 08, 2021 3.520 4.400 3.440 4.120 15,130,452 +0.64(+18.38%)
Feb 05, 2021 2.760 3.775 2.640 3.480 18,226,376 +0.36(+11.55%)
Feb 04, 2021 2.920 3.200 2.880 3.120 4,021,053 +0.34(+12.23%)
Feb 03, 2021 2.760 2.840 2.684 2.780 2,886,762 +0.05(+1.85%)
Feb 02, 2021 2.816 2.870 2.680 2.730 1,898,133 -0.02(-0.77%)
Feb 01, 2021 2.629 2.875 2.528 2.751 2,908,086 +0.23(+9.07%)
Jan 29, 2021 2.560 2.920 2.522 2.522 2,882,525 -0.04(-1.48%)
Jan 28, 2021 2.680 2.800 2.480 2.560 1,765,180 +0.04(+1.59%)
Jan 27, 2021 2.480 2.880 2.480 2.520 2,605,045 -0.24(-8.70%)
Jan 26, 2021 2.840 2.840 2.640 2.760 1,809,495 -0.00(-0.01%)
Jan 25, 2021 2.900 3.000 2.640 2.760 2,681,092 -0.09(-3.32%)
Jan 22, 2021 3.056 3.080 2.812 2.855 2,420,400 -0.27(-8.59%)
Jan 21, 2021 2.814 3.438 2.744 3.124 6,030,169 +0.48(+18.32%)
Jan 20, 2021 2.560 2.840 2.400 2.640 3,029,719 +0.08(+3.21%)
Jan 19, 2021 2.360 2.560 2.360 2.558 1,765,600 +0.20(+8.37%)
Jan 15, 2021 2.474 2.519 2.280 2.360 1,593,100 -0.16(-6.33%)
Jan 14, 2021 2.620 2.628 2.404 2.520 2,232,337 -0.16(-5.97%)
Jan 13, 2021 2.480 2.880 2.480 2.680 3,896,593 +0.24(+9.84%)
Jan 12, 2021 2.440 2.600 2.280 2.440 3,531,810 +0.04(+1.67%)
Jan 11, 2021 2.200 2.440 2.160 2.400 4,723,946 +0.24(+11.32%)
Jan 08, 2021 1.920 2.256 1.880 2.156 4,055,200 +0.18(+9.24%)
Jan 07, 2021 2.054 2.074 1.844 1.974 1,731,147 -0.04(-1.81%)
Jan 06, 2021 1.972 2.213 1.920 2.010 4,631,309 +0.11(+6.01%)
Jan 05, 2021 1.758 2.046 1.641 1.896 4,734,065 +0.14(+7.73%)
Jan 04, 2021 1.535 1.851 1.488 1.760 7,793,005 +0.33(+23.04%)
Dec 31, 2020 1.430 1.430 1.430 2,139,398 -0.08(-5.20%)
Dec 30, 2020 1.421 1.595 1.420 1.509 2,139,398 +0.08(+5.51%)
Dec 29, 2020 1.480 1.480 1.360 1.430 1,510,041 -0.01(-0.69%)
Dec 28, 2020 1.480 1.560 1.440 1.440 1,271,375 -0.10(-6.74%)
Dec 24, 2020 1.576 1.640 1.404 1.544 2,812,175 +0.04(+2.93%)
Dec 23, 2020 1.400 1.591 1.371 1.500 6,237,351 +0.14(+10.29%)
Dec 22, 2020 1.424 1.440 1.324 1.360 1,057,905 -0.06(-4.41%)
Dec 21, 2020 1.480 1.480 1.414 1.423 571,523 -0.04(-2.68%)
Dec 18, 2020 1.604 1.640 1.462 1.462 527,125 -0.14(-8.63%)
Dec 17, 2020 1.520 1.600 1.440 1.600 366,689 +0.10(+6.44%)
Dec 16, 2020 1.600 1.600 1.468 1.503 403,052 -0.05(-3.17%)
Dec 15, 2020 1.720 1.740 1.440 1.552 1,058,051 -0.17(-9.74%)
Dec 14, 2020 1.800 1.840 1.720 1.720 388,995 -0.10(-5.74%)
Dec 11, 2020 1.840 1.846 1.721 1.825 268,325 +0.05(+2.66%)
Dec 10, 2020 1.831 1.840 1.706 1.778 466,325 -0.05(-2.91%)
Dec 09, 2020 1.721 1.960 1.692 1.831 1,366,799 +0.10(+5.75%)
Dec 08, 2020 1.700 1.740 1.663 1.731 328,188 +0.05(+3.05%)
Dec 07, 2020 1.720 1.720 1.640 1.680 302,339 -0.01(-0.87%)
Dec 04, 2020 1.680 1.749 1.645 1.695 336,375 +0.03(+1.58%)
Dec 03, 2020 1.670 1.800 1.640 1.668 579,054 -0.01(-0.45%)
Dec 02, 2020 1.640 1.676 1.583 1.676 278,093 +0.02(+1.45%)
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.