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

Assertio Therapeutics Inc (NQ: ASRT )

0.8500 -0.1600 (-15.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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.