Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9625 -0.0275 (-2.78%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.600 2.600 2.404 2.480 122,150 -0.11(-4.14%)
Oct 29, 2020 2.639 2.760 2.544 2.587 77,171 -0.04(-1.55%)
Oct 28, 2020 2.707 2.707 2.600 2.628 95,374 -0.12(-4.31%)
Oct 27, 2020 2.720 2.759 2.680 2.746 47,389 +0.03(+0.97%)
Oct 26, 2020 2.660 2.760 2.640 2.720 26,325 -0.07(-2.61%)
Oct 23, 2020 2.784 2.834 2.708 2.793 45,750 -0.01(-0.26%)
Oct 22, 2020 2.680 2.840 2.680 2.800 64,973 +0.11(+4.17%)
Oct 21, 2020 2.864 2.864 2.652 2.688 108,637 -0.16(-5.64%)
Oct 20, 2020 2.860 3.025 2.848 2.849 48,141 -0.01(-0.25%)
Oct 19, 2020 2.880 2.938 2.850 2.856 84,159 -0.04(-1.48%)
Oct 16, 2020 2.850 2.957 2.850 2.899 73,825 +0.05(+1.70%)
Oct 15, 2020 2.920 2.960 2.850 2.850 38,285 -0.10(-3.43%)
Oct 14, 2020 3.032 3.077 2.928 2.952 72,321 -0.10(-3.14%)
Oct 13, 2020 3.093 3.116 3.024 3.047 36,810 -0.05(-1.54%)
Oct 12, 2020 2.973 3.285 2.928 3.095 149,173 +0.09(+2.90%)
Oct 09, 2020 2.800 3.040 2.800 3.008 80,575 +0.11(+3.70%)
Oct 08, 2020 2.848 2.900 2.766 2.900 64,468 +0.08(+2.94%)
Oct 07, 2020 2.824 2.838 2.645 2.818 46,395 +0.02(+0.63%)
Oct 06, 2020 2.880 2.880 2.720 2.800 92,700 +0.04(+1.45%)
Oct 05, 2020 2.520 2.880 2.520 2.760 167,438 +0.10(+3.90%)
Oct 02, 2020 2.580 2.800 2.560 2.656 201,450 +0.06(+2.17%)
Oct 01, 2020 2.676 2.730 2.540 2.600 125,125 -0.06(-2.36%)
Sep 30, 2020 2.696 2.720 2.644 2.663 81,249 -0.02(-0.61%)
Sep 29, 2020 2.679 2.756 2.540 2.679 85,846 +0.01(+0.27%)
Sep 28, 2020 2.720 2.766 2.640 2.672 80,040 +0.03(+1.04%)
Sep 25, 2020 2.602 2.687 2.533 2.644 126,050 +0.04(+1.43%)
Sep 24, 2020 2.680 2.682 2.600 2.607 102,492 -0.09(-3.22%)
Sep 23, 2020 2.772 2.826 2.648 2.694 168,342 -0.08(-2.95%)
Sep 22, 2020 2.808 2.920 2.772 2.776 94,212 -0.03(-1.01%)
Sep 21, 2020 2.800 2.889 2.762 2.804 123,731 +0.00(+0.00%)
Sep 18, 2020 3.000 3.040 2.804 2.804 331,925 -0.14(-4.69%)
Sep 17, 2020 2.880 3.000 2.800 2.942 104,665 +0.07(+2.31%)
Sep 16, 2020 2.780 2.978 2.760 2.876 158,738 +0.06(+2.28%)
Sep 15, 2020 2.800 2.868 2.760 2.812 84,486 -0.03(-1.00%)
Sep 14, 2020 2.990 3.000 2.765 2.840 176,504 +0.06(+2.29%)
Sep 11, 2020 2.880 2.906 2.758 2.777 129,375 -0.12(-4.13%)
Sep 10, 2020 2.899 2.971 2.800 2.896 199,690 -0.06(-1.91%)
Sep 09, 2020 2.900 2.976 2.760 2.953 98,024 +0.06(+2.10%)
Sep 08, 2020 2.840 2.975 2.760 2.892 109,928 +0.01(+0.39%)
Sep 04, 2020 2.984 2.998 2.817 2.881 115,900 -0.10(-3.37%)
Sep 03, 2020 2.986 3.129 2.981 2.981 100,817 -0.12(-3.83%)
Sep 02, 2020 3.040 3.184 3.000 3.100 138,784 +0.06(+1.85%)
Sep 01, 2020 3.204 3.280 2.960 3.044 131,684 -0.20(-6.06%)
Aug 31, 2020 3.400 3.400 3.200 3.240 64,200 +0.01(+0.45%)
Aug 28, 2020 3.168 3.308 3.120 3.226 82,600 +0.05(+1.54%)
Aug 27, 2020 3.360 3.397 3.160 3.177 69,252 -0.16(-4.78%)
Aug 26, 2020 3.120 3.350 3.096 3.336 126,904 +0.19(+6.05%)
Aug 25, 2020 3.299 3.308 3.127 3.146 67,889 -0.17(-5.05%)
Aug 24, 2020 3.231 3.354 3.200 3.313 80,542 +0.02(+0.47%)
Aug 21, 2020 3.240 3.439 3.240 3.298 119,950 -0.15(-4.41%)
Aug 20, 2020 3.440 3.460 3.226 3.450 100,866 +0.25(+7.80%)
Aug 19, 2020 3.200 3.400 3.160 3.200 98,172 -0.13(-3.93%)
Aug 18, 2020 3.316 3.400 3.248 3.331 96,674 +0.00(+0.00%)
Aug 17, 2020 3.260 3.400 3.201 3.331 163,499 +0.07(+2.18%)
Aug 14, 2020 3.120 3.262 3.000 3.260 192,075 +0.15(+4.76%)
Aug 13, 2020 3.097 3.195 3.024 3.112 155,137 +0.02(+0.70%)
Aug 12, 2020 3.239 3.239 3.090 3.090 140,781 -0.11(-3.44%)
Aug 11, 2020 3.360 3.360 3.160 3.200 171,924 -0.04(-1.23%)
Aug 10, 2020 3.160 3.280 3.120 3.240 221,587 +0.11(+3.37%)
Aug 07, 2020 3.360 3.492 2.800 3.134 968,500 -0.61(-16.19%)
Aug 06, 2020 3.600 3.776 3.600 3.740 117,697 +0.06(+1.60%)
Aug 05, 2020 3.640 3.748 3.560 3.681 86,542 +0.08(+2.11%)
Aug 04, 2020 3.440 3.760 3.431 3.605 166,362 +0.13(+3.60%)
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.