Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9758 -0.0142 (-1.43%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.660 5.780 5.530 5.690 8,635,855 +0.01(+0.18%)
Jul 28, 2023 5.390 5.720 5.380 5.680 2,149,276 +0.34(+6.37%)
Jul 27, 2023 5.540 5.550 5.340 5.340 851,605 -0.15(-2.73%)
Jul 26, 2023 5.510 5.540 5.435 5.490 988,786 -0.03(-0.54%)
Jul 25, 2023 5.680 5.715 5.460 5.520 1,290,687 -0.16(-2.82%)
Jul 24, 2023 5.360 5.700 5.300 5.680 1,606,382 +0.33(+6.17%)
Jul 21, 2023 5.360 5.415 5.330 5.350 644,248 +0.04(+0.75%)
Jul 20, 2023 5.380 5.380 5.235 5.310 611,049 -0.03(-0.56%)
Jul 19, 2023 5.250 5.390 5.220 5.340 829,442 +0.09(+1.71%)
Jul 18, 2023 5.350 5.405 5.220 5.250 802,137 -0.08(-1.50%)
Jul 17, 2023 5.160 5.350 5.150 5.330 860,026 +0.18(+3.50%)
Jul 14, 2023 5.140 5.175 5.090 5.150 727,555 +0.02(+0.39%)
Jul 13, 2023 5.180 5.255 5.120 5.130 1,164,083 -0.03(-0.58%)
Jul 12, 2023 5.140 5.225 5.090 5.160 1,155,438 +0.05(+0.98%)
Jul 11, 2023 5.380 5.380 5.015 5.110 1,732,711 -0.25(-4.66%)
Jul 10, 2023 5.260 5.480 5.230 5.360 1,084,431 +0.10(+1.90%)
Jul 07, 2023 5.280 5.450 5.240 5.260 1,384,624 -0.02(-0.38%)
Jul 06, 2023 5.300 5.351 5.270 5.280 1,257,186 -0.04(-0.75%)
Jul 05, 2023 5.550 5.550 5.300 5.320 1,101,990 -0.22(-3.97%)
Jul 03, 2023 5.450 5.610 5.410 5.540 760,241 +0.12(+2.21%)
Jun 30, 2023 5.370 5.475 5.260 5.420 2,786,783 +0.06(+1.12%)
Jun 29, 2023 5.390 5.490 5.310 5.360 1,095,032 -0.03(-0.56%)
Jun 28, 2023 5.380 5.500 5.210 5.390 1,529,217 +0.00(+0.00%)
Jun 27, 2023 5.460 5.580 5.310 5.390 2,050,822 -0.06(-1.10%)
Jun 26, 2023 5.630 5.710 5.390 5.450 2,107,566 -0.27(-4.72%)
Jun 23, 2023 6.070 6.100 5.710 5.720 9,736,288 -0.43(-6.99%)
Jun 22, 2023 6.270 6.300 6.080 6.150 984,431 -0.17(-2.69%)
Jun 21, 2023 6.200 6.410 6.115 6.320 1,420,171 +0.14(+2.27%)
Jun 20, 2023 5.990 6.240 5.985 6.180 1,831,293 +0.20(+3.34%)
Jun 16, 2023 6.140 6.250 5.980 5.980 1,533,336 -0.16(-2.61%)
Jun 15, 2023 6.020 6.180 5.920 6.140 1,003,476 +0.11(+1.82%)
Jun 14, 2023 6.050 6.220 5.995 6.030 1,408,366 -0.05(-0.82%)
Jun 13, 2023 5.970 6.245 5.930 6.080 1,692,087 +0.08(+1.33%)
Jun 12, 2023 5.900 6.020 5.880 6.000 991,185 +0.10(+1.69%)
Jun 09, 2023 6.000 6.119 5.840 5.900 1,258,608 -0.12(-1.99%)
Jun 08, 2023 6.160 6.299 6.010 6.020 1,198,316 -0.19(-3.06%)
Jun 07, 2023 6.130 6.260 6.095 6.210 812,943 +0.10(+1.64%)
Jun 06, 2023 6.200 6.270 6.080 6.110 1,138,168 -0.09(-1.45%)
Jun 05, 2023 6.320 6.330 6.114 6.200 1,130,097 -0.15(-2.36%)
Jun 02, 2023 6.540 6.540 6.310 6.350 967,422 -0.08(-1.24%)
Jun 01, 2023 6.340 6.560 6.280 6.430 1,008,541 +0.10(+1.58%)
May 31, 2023 6.510 6.570 6.270 6.330 1,322,999 -0.13(-2.01%)
May 30, 2023 6.500 6.540 6.060 6.460 2,437,301 -0.04(-0.62%)
May 26, 2023 6.400 6.635 6.330 6.500 1,279,519 +0.11(+1.72%)
May 25, 2023 6.510 6.560 6.290 6.390 994,409 -0.18(-2.74%)
May 24, 2023 6.560 6.640 6.385 6.570 1,332,684 -0.03(-0.45%)
May 23, 2023 7.040 7.119 6.570 6.600 1,553,104 -0.44(-6.25%)
May 22, 2023 7.200 7.390 6.850 7.040 1,606,933 -0.26(-3.56%)
May 19, 2023 7.180 7.400 7.060 7.300 1,572,635 +0.22(+3.11%)
May 18, 2023 7.110 7.185 6.970 7.080 1,004,489 -0.03(-0.42%)
May 17, 2023 6.790 7.130 6.720 7.110 1,647,949 +0.30(+4.41%)
May 16, 2023 7.240 7.250 6.800 6.810 2,042,921 -0.51(-6.97%)
May 15, 2023 7.490 7.580 7.180 7.320 2,226,719 -0.33(-4.31%)
May 12, 2023 7.680 7.815 7.520 7.650 2,118,947 -0.01(-0.13%)
May 11, 2023 7.550 8.010 7.490 7.660 3,068,544 +0.11(+1.46%)
May 10, 2023 7.030 7.830 7.030 7.550 4,578,973 +0.57(+8.17%)
May 09, 2023 6.750 7.275 6.330 6.980 7,134,170 +0.72(+11.50%)
May 08, 2023 6.200 6.354 6.050 6.260 1,613,784 +0.11(+1.79%)
May 05, 2023 6.000 6.240 5.875 6.150 1,895,273 +0.25(+4.24%)
May 04, 2023 5.880 6.050 5.790 5.900 1,388,743 -0.04(-0.67%)
May 03, 2023 5.860 5.985 5.770 5.940 1,504,357 +0.15(+2.59%)
May 02, 2023 5.820 5.980 5.670 5.790 2,489,453 +0.04(+0.70%)
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.