Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

4.000 +0.180 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Aug 01, 2022 3.940 4.000 3.740 3.780 1,640,613 -0.12(-3.08%)
Jul 29, 2022 3.740 4.145 3.720 3.900 3,779,412 +0.26(+7.14%)
Jul 28, 2022 3.420 3.665 3.305 3.640 1,036,922 +0.20(+5.81%)
Jul 27, 2022 3.510 3.580 3.300 3.440 1,485,153 -0.06(-1.71%)
Jul 26, 2022 3.400 3.610 3.300 3.500 2,007,207 +0.11(+3.24%)
Jul 25, 2022 3.120 3.450 3.070 3.390 2,036,322 +0.28(+9.00%)
Jul 22, 2022 3.050 3.130 3.030 3.110 440,432 +0.06(+1.97%)
Jul 21, 2022 3.120 3.125 3.010 3.050 406,657 -0.10(-3.17%)
Jul 20, 2022 3.070 3.200 3.060 3.150 635,916 +0.09(+2.94%)
Jul 19, 2022 2.850 3.070 2.850 3.060 509,405 +0.24(+8.51%)
Jul 18, 2022 2.850 2.951 2.811 2.820 580,058 +0.00(+0.00%)
Jul 15, 2022 2.840 2.860 2.710 2.820 357,003 +0.02(+0.71%)
Jul 14, 2022 2.810 2.910 2.740 2.800 532,943 -0.09(-3.11%)
Jul 13, 2022 2.800 2.940 2.750 2.890 573,433 +0.06(+2.30%)
Jul 12, 2022 3.120 3.180 2.800 2.825 1,700,295 -0.42(-12.81%)
Jul 11, 2022 3.300 3.640 3.220 3.240 3,117,160 -0.08(-2.41%)
Jul 08, 2022 3.270 3.340 3.110 3.320 734,829 +0.05(+1.53%)
Jul 07, 2022 3.180 3.380 3.180 3.270 1,186,929 +0.09(+2.83%)
Jul 06, 2022 3.280 3.400 3.160 3.180 1,468,553 -0.09(-2.75%)
Jul 05, 2022 3.110 3.330 3.060 3.270 1,152,079 +0.12(+3.81%)
Jul 01, 2022 2.950 3.220 2.935 3.150 1,878,787 +0.20(+6.78%)
Jun 30, 2022 2.770 2.970 2.760 2.950 745,572 +0.10(+3.51%)
Jun 29, 2022 2.890 2.900 2.770 2.850 717,157 +0.00(+0.00%)
Jun 28, 2022 2.900 3.000 2.830 2.850 1,231,010 -0.04(-1.38%)
Jun 27, 2022 2.700 2.920 2.700 2.890 970,309 +0.16(+5.86%)
Jun 24, 2022 2.700 2.750 2.660 2.730 565,263 -0.02(-0.91%)
Jun 23, 2022 2.740 2.790 2.655 2.755 334,989 +0.00(+0.18%)
Jun 22, 2022 2.720 2.840 2.670 2.750 518,483 -0.04(-1.43%)
Jun 21, 2022 2.820 2.889 2.760 2.790 796,152 +0.01(+0.36%)
Jun 17, 2022 2.760 2.860 2.719 2.780 599,535 +0.02(+0.72%)
Jun 16, 2022 2.790 2.790 2.610 2.760 667,049 -0.06(-2.13%)
Jun 15, 2022 2.800 2.840 2.730 2.820 621,610 +0.06(+2.17%)
Jun 14, 2022 2.860 2.880 2.720 2.760 587,176 -0.08(-2.82%)
Jun 13, 2022 3.000 3.090 2.780 2.840 954,573 -0.27(-8.68%)
Jun 10, 2022 3.000 3.150 2.960 3.110 765,158 +0.05(+1.63%)
Jun 09, 2022 3.180 3.190 3.045 3.060 644,109 -0.12(-3.77%)
Jun 08, 2022 3.400 3.400 3.120 3.180 1,429,530 -0.19(-5.64%)
Jun 07, 2022 3.090 3.400 3.050 3.370 1,884,076 +0.27(+8.71%)
Jun 06, 2022 3.250 3.250 3.050 3.100 717,852 -0.09(-2.82%)
Jun 03, 2022 3.080 3.290 3.040 3.190 1,376,563 +0.06(+1.92%)
Jun 02, 2022 3.090 3.170 2.955 3.130 686,886 +0.04(+1.29%)
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.