Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.050 3.118 2.918 3.010 959,779 -0.10(-3.22%)
May 27, 2022 3.120 3.125 3.030 3.110 819,915 +0.02(+0.65%)
May 26, 2022 3.000 3.160 2.940 3.090 690,979 +0.11(+3.69%)
May 25, 2022 2.900 3.100 2.855 2.980 803,830 +0.08(+2.76%)
May 24, 2022 3.070 3.090 2.870 2.900 908,878 -0.19(-6.15%)
May 23, 2022 3.150 3.270 3.050 3.090 1,269,179 -0.06(-1.90%)
May 20, 2022 3.150 3.218 2.980 3.150 1,050,018 +0.02(+0.64%)
May 19, 2022 2.910 3.130 2.900 3.130 1,303,459 +0.20(+6.83%)
May 18, 2022 2.950 3.090 2.850 2.930 797,723 -0.02(-0.68%)
May 17, 2022 2.760 2.965 2.690 2.950 856,074 +0.26(+9.67%)
May 16, 2022 2.860 3.000 2.660 2.690 1,215,535 -0.17(-5.94%)
May 13, 2022 2.760 2.880 2.660 2.860 1,249,072 +0.23(+8.75%)
May 12, 2022 2.240 2.645 2.190 2.630 1,503,198 +0.36(+15.86%)
May 11, 2022 2.220 2.545 2.210 2.270 1,694,716 +0.06(+2.71%)
May 10, 2022 2.120 2.360 2.110 2.210 1,980,936 +0.33(+17.55%)
May 09, 2022 2.050 2.050 1.860 1.880 880,195 -0.20(-9.62%)
May 06, 2022 2.090 2.170 2.025 2.080 550,106 -0.02(-0.95%)
May 05, 2022 2.190 2.190 2.060 2.100 291,321 -0.11(-4.98%)
May 04, 2022 2.220 2.230 2.065 2.210 425,558 -0.02(-0.90%)
May 03, 2022 2.180 2.248 2.130 2.230 302,558 +0.03(+1.36%)
May 02, 2022 2.110 2.200 2.105 2.200 345,541 +0.09(+4.27%)
Apr 29, 2022 2.080 2.230 2.080 2.110 425,441 -0.01(-0.47%)
Apr 28, 2022 2.190 2.250 1.980 2.120 1,014,001 -0.02(-0.93%)
Apr 27, 2022 2.180 2.289 2.130 2.140 553,727 -0.02(-0.93%)
Apr 26, 2022 2.250 2.290 2.142 2.160 620,766 -0.14(-6.09%)
Apr 25, 2022 2.120 2.305 2.120 2.300 719,566 +0.14(+6.48%)
Apr 22, 2022 2.370 2.440 2.140 2.160 1,695,479 -0.23(-9.62%)
Apr 21, 2022 2.660 2.700 2.360 2.390 1,323,346 -0.23(-8.78%)
Apr 20, 2022 2.750 2.780 2.600 2.620 685,561 -0.15(-5.42%)
Apr 19, 2022 2.700 2.800 2.521 2.770 972,574 +0.18(+6.95%)
Apr 18, 2022 2.940 2.940 2.570 2.590 1,977,294 -0.36(-12.20%)
Apr 14, 2022 3.130 3.150 2.940 2.950 1,249,011 -0.15(-4.84%)
Apr 13, 2022 3.120 3.250 3.075 3.100 1,338,668 +0.04(+1.31%)
Apr 12, 2022 3.220 3.278 3.020 3.060 787,932 -0.12(-3.77%)
Apr 11, 2022 3.480 3.519 3.120 3.180 1,530,648 -0.24(-7.02%)
Apr 08, 2022 3.390 3.450 3.170 3.420 1,247,174 +0.09(+2.70%)
Apr 07, 2022 3.280 3.370 3.120 3.330 958,315 +0.10(+3.10%)
Apr 06, 2022 3.170 3.279 2.970 3.230 1,450,703 +0.08(+2.54%)
Apr 05, 2022 3.200 3.500 3.125 3.150 3,297,577 +0.05(+1.61%)
Apr 04, 2022 2.870 3.120 2.830 3.100 1,419,469 +0.30(+10.71%)
Apr 01, 2022 2.870 2.990 2.790 2.800 697,270 -0.07(-2.44%)
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%)
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.