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 (%)
Mar 31, 2022 2.840 2.890 2.750 2.870 559,124 +0.10(+3.61%)
Mar 30, 2022 2.710 2.870 2.660 2.770 621,196 +0.10(+3.75%)
Mar 29, 2022 2.790 2.810 2.633 2.670 938,904 -0.07(-2.55%)
Mar 28, 2022 2.650 2.760 2.620 2.740 499,818 +0.14(+5.38%)
Mar 25, 2022 2.980 2.990 2.560 2.600 1,401,276 -0.36(-12.16%)
Mar 24, 2022 2.950 3.030 2.864 2.960 843,319 +0.12(+4.23%)
Mar 23, 2022 2.740 2.950 2.738 2.840 815,438 +0.12(+4.41%)
Mar 22, 2022 2.750 2.962 2.710 2.720 1,016,716 +0.00(+0.00%)
Mar 21, 2022 2.800 2.880 2.670 2.720 1,186,959 -0.01(-0.37%)
Mar 18, 2022 2.710 2.890 2.650 2.730 1,149,180 +0.01(+0.37%)
Mar 17, 2022 2.550 2.770 2.470 2.720 1,026,519 +0.20(+7.94%)
Mar 16, 2022 2.370 2.540 2.360 2.520 475,099 +0.17(+7.23%)
Mar 15, 2022 2.210 2.410 2.150 2.350 686,155 +0.18(+8.29%)
Mar 14, 2022 2.440 2.570 2.160 2.170 943,161 -0.25(-10.33%)
Mar 11, 2022 2.640 2.650 2.360 2.420 535,549 -0.06(-2.42%)
Mar 10, 2022 2.600 2.603 2.470 2.480 449,225 -0.12(-4.62%)
Mar 09, 2022 2.220 2.650 2.185 2.600 1,413,594 +0.42(+19.27%)
Mar 08, 2022 2.220 2.250 2.095 2.180 583,079 -0.09(-3.96%)
Mar 07, 2022 2.180 2.320 2.160 2.270 454,364 +0.08(+3.65%)
Mar 04, 2022 2.260 2.315 2.180 2.190 381,821 -0.10(-4.58%)
Mar 03, 2022 2.320 2.350 2.250 2.295 325,096 -0.02(-1.08%)
Mar 02, 2022 2.190 2.350 2.160 2.320 279,229 +0.12(+5.45%)
Mar 01, 2022 2.300 2.330 2.200 2.200 469,904 -0.10(-4.35%)
Feb 28, 2022 2.290 2.430 2.260 2.300 469,542 -0.07(-2.95%)
Feb 25, 2022 2.290 2.440 2.360 2.370 493,705 +0.09(+3.95%)
Feb 24, 2022 2.180 2.305 2.080 2.280 615,870 -0.02(-0.87%)
Feb 23, 2022 2.410 2.470 2.288 2.300 306,076 -0.08(-3.36%)
Feb 22, 2022 2.440 2.500 2.380 2.380 513,212 -0.10(-4.03%)
Feb 18, 2022 2.480 0 -0.10(-3.88%)
Feb 17, 2022 2.350 2.610 2.350 2.580 651,261 +0.21(+8.86%)
Feb 16, 2022 2.430 2.472 2.300 2.370 758,042 -0.07(-2.87%)
Feb 15, 2022 2.550 2.660 2.370 2.440 854,081 -0.11(-4.31%)
Feb 14, 2022 2.550 2.600 2.450 2.550 570,757 +0.03(+1.19%)
Feb 11, 2022 2.690 2.720 2.500 2.520 597,741 -0.14(-5.26%)
Feb 10, 2022 2.740 2.855 2.620 2.660 735,215 -0.08(-2.92%)
Feb 09, 2022 2.700 2.810 2.670 2.740 528,647 +0.10(+3.79%)
Feb 08, 2022 2.660 2.710 2.550 2.640 462,731 -0.01(-0.38%)
Feb 07, 2022 2.670 2.750 2.630 2.650 583,723 +0.03(+1.15%)
Feb 04, 2022 2.390 2.680 2.360 2.620 776,763 +0.21(+8.71%)
Feb 03, 2022 2.480 2.380 2.410 605,737 -0.14(-5.49%)
Feb 02, 2022 2.670 2.680 2.470 2.550 699,333 -0.09(-3.41%)
Feb 01, 2022 2.550 2.740 2.490 2.640 754,229 +0.05(+1.93%)
Jan 31, 2022 2.330 2.590 2.590 1,152,612 +0.30(+13.10%)
Jan 28, 2022 2.330 2.400 2.170 2.290 937,949 -0.05(-2.14%)
Jan 27, 2022 2.260 2.420 2.220 2.340 890,823 +0.06(+2.63%)
Jan 26, 2022 2.200 2.430 2.181 2.280 1,746,597 +0.15(+7.04%)
Jan 25, 2022 2.140 2.250 2.100 2.130 551,170 -0.06(-2.74%)
Jan 24, 2022 2.000 2.250 1.950 2.190 1,323,070 +0.13(+6.31%)
Jan 21, 2022 2.130 2.215 2.009 2.060 1,087,450 -0.14(-6.36%)
Jan 20, 2022 2.120 2.330 2.090 2.200 653,634 +0.05(+2.33%)
Jan 19, 2022 2.110 2.250 2.090 2.150 1,140,529 +0.01(+0.47%)
Jan 18, 2022 2.190 2.300 2.130 2.140 962,317 -0.19(-8.15%)
Jan 14, 2022 2.330 0 -0.07(-2.92%)
Jan 13, 2022 2.680 2.680 2.370 2.400 918,153 -0.25(-9.43%)
Jan 12, 2022 2.880 2.880 2.630 2.650 842,291 -0.18(-6.36%)
Jan 11, 2022 2.990 3.060 2.830 2.830 1,162,016 -0.17(-5.67%)
Jan 10, 2022 2.730 3.060 2.560 3.000 2,276,801 +0.29(+10.70%)
Jan 07, 2022 2.440 2.820 2.420 2.710 2,168,855 +0.30(+12.40%)
Jan 06, 2022 2.460 2.580 2.370 2.411 564,973 -0.04(-1.59%)
Jan 05, 2022 2.600 2.620 2.361 2.450 943,742 -0.16(-6.13%)
Jan 04, 2022 2.650 2.720 2.465 2.610 1,282,523 -0.04(-1.51%)
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.