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 (%)
Oct 29, 2021 1.020 1.050 1.010 1.030 304,603 +0.01(+0.98%)
Oct 28, 2021 1.030 1.035 1.000 1.020 164,462 -0.02(-1.92%)
Oct 27, 2021 1.020 1.080 0.9804 1.040 370,380 +0.02(+1.96%)
Oct 26, 2021 1.000 1.020 262,247 +0.02(+2.00%)
Oct 25, 2021 1.060 1.070 1.000 1.000 416,865 -0.07(-6.54%)
Oct 22, 2021 1.080 1.172 1.030 1.070 1,541,952 +0.00(+0.00%)
Oct 21, 2021 1.020 1.070 1.020 1.070 492,056 +0.05(+4.90%)
Oct 20, 2021 1.020 1.030 0.9822 1.020 343,754 +0.01(+0.99%)
Oct 19, 2021 1.000 1.010 1.000 1.010 169,983 +0.00(+0.00%)
Oct 18, 2021 1.030 1.030 0.9900 1.010 280,028 -0.01(-0.98%)
Oct 15, 2021 0.9900 1.030 0.9686 1.020 959,158 +0.04(+4.59%)
Oct 14, 2021 0.9101 0.9896 0.9000 0.9752 578,663 +0.05(+5.78%)
Oct 13, 2021 0.8700 0.9360 0.8700 0.9219 690,303 +0.05(+5.97%)
Oct 12, 2021 0.8700 0.8819 0.8601 0.8700 281,455 +0.01(+0.80%)
Oct 11, 2021 0.8582 0.8800 0.8560 0.8631 200,623 -0.00(-0.45%)
Oct 08, 2021 0.8600 0.8800 0.8600 0.8670 208,470 -0.00(-0.10%)
Oct 07, 2021 0.8600 0.8786 0.8550 0.8679 257,697 +0.01(+0.92%)
Oct 06, 2021 0.8800 0.8800 0.8512 0.8600 289,590 -0.01(-1.06%)
Oct 05, 2021 0.8820 0.8962 0.8600 0.8692 373,920 -0.01(-0.66%)
Oct 04, 2021 0.8993 0.8999 0.8730 0.8750 193,579 -0.01(-1.10%)
Oct 01, 2021 0.9070 0.9203 0.8847 0.8847 352,279 -0.02(-2.35%)
Sep 30, 2021 0.9183 0.9500 0.8980 0.9060 280,257 -0.00(-0.52%)
Sep 29, 2021 0.9763 0.9800 0.9107 0.9107 273,713 -0.06(-6.08%)
Sep 28, 2021 0.9700 0.9899 0.9360 0.9697 550,251 +0.01(+1.44%)
Sep 27, 2021 0.9200 0.9895 0.9100 0.9559 479,457 +0.02(+1.69%)
Sep 24, 2021 0.9200 0.9400 0.9146 0.9400 295,100 +0.04(+4.03%)
Sep 23, 2021 0.9200 0.9400 0.8900 0.9036 396,032 -0.01(-1.13%)
Sep 22, 2021 0.8900 0.9300 0.8850 0.9139 237,406 +0.01(+1.48%)
Sep 21, 2021 0.9100 0.9180 0.8800 0.9006 134,148 +0.01(+1.36%)
Sep 20, 2021 0.9071 0.9200 0.8700 0.8885 444,299 -0.04(-4.46%)
Sep 17, 2021 0.9400 0.9600 0.9249 0.9300 248,676 -0.01(-1.55%)
Sep 16, 2021 0.9889 0.9889 0.9402 0.9446 321,608 -0.02(-1.78%)
Sep 15, 2021 0.9500 0.9890 0.9510 0.9617 259,390 +0.00(+0.14%)
Sep 14, 2021 0.9610 0.9959 0.9600 0.9604 225,559 -0.04(-3.57%)
Sep 13, 2021 0.9700 1.010 0.9680 0.9960 223,743 +0.01(+0.96%)
Sep 10, 2021 0.9900 1.030 0.9813 0.9865 306,287 +0.00(+0.46%)
Sep 09, 2021 1.010 1.010 0.9725 0.9820 313,085 -0.04(-3.73%)
Sep 08, 2021 1.060 1.060 1.000 1.020 246,091 -0.04(-3.77%)
Sep 07, 2021 1.090 1.090 1.050 1.060 205,495 -0.02(-1.85%)
Sep 03, 2021 1.090 1.090 1.070 1.080 110,153 -0.01(-0.92%)
Sep 02, 2021 1.080 1.100 1.070 1.090 214,750 +0.01(+0.93%)
Sep 01, 2021 1.080 1.100 1.070 1.080 320,957 +0.01(+0.93%)
Aug 31, 2021 1.080 1.080 1.059 1.070 154,347 -0.01(-0.93%)
Aug 30, 2021 1.100 1.120 1.080 1.080 335,744 +0.00(+0.00%)
Aug 27, 2021 1.080 1.080 1.020 1.080 559,089 +0.04(+3.85%)
Aug 26, 2021 1.040 1.070 1.010 1.040 808,397 +0.01(+0.97%)
Aug 25, 2021 1.000 1.040 0.9642 1.030 296,883 +0.02(+1.98%)
Aug 24, 2021 0.9800 1.010 0.9630 1.010 320,814 +0.05(+4.77%)
Aug 23, 2021 0.9000 0.9739 0.8926 0.9640 467,890 +0.07(+7.25%)
Aug 20, 2021 0.8900 0.9100 0.8870 0.8988 1,094,199 +0.01(+0.99%)
Aug 19, 2021 0.9400 0.9500 0.8800 0.8900 541,997 -0.06(-6.21%)
Aug 18, 2021 0.9400 1.010 0.9300 0.9489 854,371 +0.01(+1.18%)
Aug 17, 2021 0.9700 0.9990 0.9100 0.9378 1,544,295 -0.06(-6.22%)
Aug 16, 2021 1.210 1.210 0.9910 1.000 4,583,439 -0.21(-17.36%)
Aug 13, 2021 1.210 1.220 1.180 1.210 382,318 +0.00(+0.00%)
Aug 12, 2021 1.240 1.250 1.200 1.210 287,945 -0.03(-2.42%)
Aug 11, 2021 1.230 1.250 1.180 1.240 391,114 -0.01(-0.80%)
Aug 10, 2021 1.270 1.275 1.240 1.250 321,006 +0.00(+0.00%)
Aug 09, 2021 1.230 1.290 1.210 1.250 466,905 -0.01(-0.79%)
Aug 06, 2021 1.330 1.330 1.220 1.260 1,165,901 -0.07(-5.26%)
Aug 05, 2021 1.300 1.341 1.283 1.330 401,390 +0.04(+3.10%)
Aug 04, 2021 1.310 1.342 1.280 1.290 363,347 -0.05(-3.73%)
Aug 03, 2021 1.280 1.340 1.250 1.340 474,365 +0.08(+6.35%)
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.