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 (%)
Jul 31, 2020 3.840 3.840 3.564 3.602 146,525 -0.24(-6.19%)
Jul 30, 2020 3.840 3.880 3.680 3.840 127,769 -0.04(-1.03%)
Jul 29, 2020 3.960 4.020 3.800 3.880 238,604 -0.16(-3.96%)
Jul 28, 2020 3.800 4.120 3.800 4.040 171,031 +0.25(+6.72%)
Jul 27, 2020 4.000 4.000 3.640 3.786 192,930 -0.21(-5.36%)
Jul 24, 2020 3.840 4.080 3.800 4.000 153,825 +0.16(+4.17%)
Jul 23, 2020 4.400 4.600 3.760 3.840 424,980 -0.48(-11.11%)
Jul 22, 2020 3.720 4.600 3.720 4.320 737,483 +0.62(+16.76%)
Jul 21, 2020 3.640 3.759 3.520 3.700 175,909 +0.11(+3.03%)
Jul 20, 2020 3.658 3.658 3.520 3.591 101,450 +0.03(+0.87%)
Jul 17, 2020 3.388 3.672 3.388 3.560 168,500 +0.18(+5.27%)
Jul 16, 2020 3.360 3.480 3.281 3.382 150,780 +0.06(+1.86%)
Jul 15, 2020 3.360 3.480 3.280 3.320 110,959 -0.03(-0.86%)
Jul 14, 2020 3.280 3.383 3.201 3.349 171,466 +0.11(+3.37%)
Jul 13, 2020 3.240 3.360 3.200 3.240 148,268 +0.00(+0.00%)
Jul 10, 2020 3.266 3.359 3.141 3.240 114,875 -0.04(-1.22%)
Jul 09, 2020 3.200 3.299 3.180 3.280 126,421 +0.08(+2.50%)
Jul 08, 2020 3.240 3.240 3.160 3.200 155,786 -0.08(-2.44%)
Jul 07, 2020 3.240 3.280 3.160 3.280 137,494 +0.00(+0.00%)
Jul 06, 2020 3.240 3.360 3.240 3.280 144,386 +0.00(+0.00%)
Jul 02, 2020 3.320 3.378 3.204 3.280 200,875 -0.02(-0.61%)
Jul 01, 2020 3.440 3.440 3.296 3.300 197,493 -0.13(-3.73%)
Jun 30, 2020 3.440 3.480 3.280 3.428 275,622 -0.04(-1.18%)
Jun 29, 2020 3.280 3.520 3.244 3.469 241,913 +0.18(+5.55%)
Jun 26, 2020 3.365 3.416 3.080 3.286 2,097,900 -0.11(-3.34%)
Jun 25, 2020 3.480 3.680 3.280 3.400 558,287 +0.01(+0.44%)
Jun 24, 2020 3.340 4.080 3.280 3.385 1,190,788 +0.02(+0.62%)
Jun 23, 2020 3.493 3.520 3.280 3.364 279,915 -0.10(-2.98%)
Jun 22, 2020 3.440 3.560 3.400 3.468 192,261 +0.09(+2.60%)
Jun 19, 2020 3.544 3.608 3.380 3.380 336,375 -0.15(-4.31%)
Jun 18, 2020 3.592 3.678 3.440 3.532 169,641 -0.01(-0.37%)
Jun 17, 2020 3.705 3.720 3.538 3.545 167,467 -0.21(-5.55%)
Jun 16, 2020 3.888 3.920 3.642 3.754 125,205 -0.01(-0.37%)
Jun 15, 2020 3.600 3.838 3.520 3.768 152,166 +0.09(+2.36%)
Jun 12, 2020 3.640 3.868 3.539 3.681 221,025 +0.08(+2.24%)
Jun 11, 2020 3.800 3.840 3.560 3.600 415,931 -0.28(-7.22%)
Jun 10, 2020 4.080 4.120 3.800 3.880 353,539 -0.16(-3.96%)
Jun 09, 2020 4.080 4.160 4.000 4.040 197,845 -0.08(-1.94%)
Jun 08, 2020 4.000 4.200 4.000 4.120 237,856 +0.14(+3.48%)
Jun 05, 2020 4.040 4.160 3.880 3.982 271,925 -0.02(-0.46%)
Jun 04, 2020 4.520 4.520 3.920 4.000 396,017 -0.32(-7.41%)
Jun 03, 2020 4.240 4.440 4.120 4.320 624,866 +0.36(+9.09%)
Jun 02, 2020 4.160 4.160 3.880 3.960 225,956 -0.04(-1.00%)
Jun 01, 2020 4.000 4.280 3.800 4.000 347,918 +0.05(+1.36%)
May 29, 2020 3.960 4.200 3.840 3.946 427,775 +0.12(+3.22%)
May 28, 2020 3.240 4.560 3.200 3.823 2,400,541 +0.54(+16.56%)
May 27, 2020 3.280 3.320 3.200 3.280 205,616 -0.01(-0.32%)
May 26, 2020 3.240 3.356 3.180 3.290 192,587 +0.02(+0.64%)
May 22, 2020 3.360 3.430 3.160 3.270 238,925 -0.22(-6.19%)
May 21, 2020 3.581 3.638 3.214 3.485 236,192 -0.11(-3.19%)
May 20, 2020 3.280 3.840 3.200 3.600 510,505 +0.40(+12.50%)
May 19, 2020 3.200 3.320 3.120 3.200 252,159 -0.04(-1.23%)
May 18, 2020 3.320 3.360 3.160 3.240 248,555 +0.00(+0.00%)
May 15, 2020 3.280 3.320 3.120 3.240 226,925 +0.08(+2.53%)
May 14, 2020 3.080 3.320 3.040 3.160 191,553 -0.06(-1.99%)
May 13, 2020 3.200 3.239 3.080 3.224 303,357 -0.02(-0.49%)
May 12, 2020 3.480 3.480 3.200 3.240 617,912 -0.24(-6.90%)
May 11, 2020 4.160 5.400 3.440 3.480 3,803,331 +0.29(+8.98%)
May 08, 2020 3.298 3.320 3.004 3.193 234,025 -0.17(-4.96%)
May 07, 2020 3.240 3.400 3.200 3.360 64,593 +0.12(+3.79%)
May 06, 2020 3.320 3.439 3.160 3.237 112,951 -0.12(-3.57%)
May 05, 2020 3.480 3.512 3.300 3.357 86,372 -0.10(-2.94%)
May 04, 2020 3.320 3.480 3.120 3.459 106,041 +0.13(+3.93%)
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.