Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

0.7540 -0.0260 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Jan 03, 2022 2.190 2.730 2.180 2.650 3,146,880 +0.47(+21.56%)
Dec 31, 2021 2.170 2.360 2.150 2.180 1,152,112 -0.01(-0.46%)
Dec 30, 2021 1.890 2.320 1.880 2.190 1,588,037 +0.26(+13.47%)
Dec 29, 2021 1.930 2.030 1.820 1.930 719,863 -0.01(-0.52%)
Dec 28, 2021 2.100 2.100 1.910 1.940 872,092 -0.14(-6.73%)
Dec 27, 2021 2.200 2.215 2.050 2.080 761,660 -0.12(-5.45%)
Dec 23, 2021 2.070 2.250 1.990 2.200 905,244 +0.10(+4.76%)
Dec 22, 2021 2.300 2.343 2.040 2.100 1,342,463 -0.20(-8.70%)
Dec 21, 2021 2.140 2.540 2.030 2.300 4,130,482 +0.21(+10.05%)
Dec 20, 2021 1.830 2.140 1.730 2.090 1,944,972 +0.18(+9.42%)
Dec 17, 2021 1.620 1.950 1.580 1.910 2,610,459 +0.24(+14.37%)
Dec 16, 2021 1.410 1.710 1.400 1.670 4,176,672 +0.32(+23.70%)
Dec 15, 2021 1.350 1.400 1.260 1.350 609,666 -0.01(-0.74%)
Dec 14, 2021 1.350 1.440 1.350 1.360 294,542 -0.02(-1.45%)
Dec 13, 2021 1.440 1.460 1.340 1.380 302,088 -0.12(-8.00%)
Dec 10, 2021 1.490 1.500 1.430 1.500 340,925 +0.00(+0.00%)
Dec 09, 2021 1.610 1.630 1.480 1.500 507,841 -0.15(-9.09%)
Dec 08, 2021 1.550 1.650 1.490 1.650 1,350,757 +0.13(+8.55%)
Dec 07, 2021 1.380 1.531 1.380 1.520 764,123 +0.16(+11.76%)
Dec 06, 2021 1.320 1.480 1.290 1.360 556,342 +0.01(+0.74%)
Dec 03, 2021 1.420 1.480 1.330 1.350 505,423 -0.06(-4.26%)
Dec 02, 2021 1.300 1.460 1.300 1.410 453,161 +0.10(+7.63%)
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.