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

Assertio Therapeutics Inc (NQ: ASRT )

0.8282 +0.0431 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 1.310 1.310 1.250 1.260 485,018 -0.05(-3.82%)
Jul 29, 2021 1.200 1.340 1.190 1.310 1,001,893 +0.12(+10.08%)
Jul 28, 2021 1.180 1.230 1.180 1.190 435,031 +0.02(+1.71%)
Jul 27, 2021 1.200 1.220 1.150 1.170 461,128 -0.03(-2.50%)
Jul 26, 2021 1.250 1.250 1.190 1.200 520,475 -0.05(-4.00%)
Jul 23, 2021 1.270 1.280 1.233 1.250 470,186 -0.01(-0.79%)
Jul 22, 2021 1.300 1.300 1.248 1.260 375,360 -0.03(-2.33%)
Jul 21, 2021 1.260 1.300 1.230 1.290 564,621 +0.05(+4.03%)
Jul 20, 2021 1.310 1.310 1.190 1.240 1,038,684 +0.00(+0.00%)
Jul 19, 2021 1.290 1.290 1.210 1.240 760,325 -0.05(-3.88%)
Jul 16, 2021 1.290 1.410 1.260 1.290 1,006,069 +0.00(+0.00%)
Jul 15, 2021 1.340 1.340 1.221 1.290 1,086,726 -0.05(-3.73%)
Jul 14, 2021 1.390 1.400 1.340 1.340 492,728 -0.05(-3.60%)
Jul 13, 2021 1.390 1.400 1.360 1.390 400,372 -0.01(-0.71%)
Jul 12, 2021 1.430 1.460 1.383 1.400 502,370 -0.04(-2.78%)
Jul 09, 2021 1.450 1.490 1.420 1.440 454,555 +0.01(+0.70%)
Jul 08, 2021 1.440 1.450 1.380 1.430 509,515 -0.05(-3.38%)
Jul 07, 2021 1.540 1.550 1.440 1.480 705,390 -0.06(-4.21%)
Jul 06, 2021 1.490 1.550 1.450 1.545 774,137 +0.08(+5.82%)
Jul 02, 2021 1.550 1.560 1.440 1.460 1,355,326 -0.07(-4.58%)
Jul 01, 2021 1.590 1.590 1.510 1.530 495,066 -0.03(-1.92%)
Jun 30, 2021 1.630 1.630 1.540 1.560 540,750 -0.06(-3.70%)
Jun 29, 2021 1.590 1.650 1.570 1.620 599,208 +0.03(+1.89%)
Jun 28, 2021 1.640 1.670 1.590 1.590 599,092 -0.03(-1.85%)
Jun 25, 2021 1.650 1.680 1.620 1.620 402,369 -0.03(-1.82%)
Jun 24, 2021 1.620 1.670 1.590 1.650 703,624 +0.06(+3.77%)
Jun 23, 2021 1.560 1.620 1.550 1.590 674,001 +0.05(+3.25%)
Jun 22, 2021 1.610 1.619 1.500 1.540 1,364,039 -0.05(-3.14%)
Jun 21, 2021 1.610 1.650 1.570 1.590 746,163 -0.04(-2.45%)
Jun 18, 2021 1.700 1.720 1.625 1.630 694,119 -0.08(-4.68%)
Jun 17, 2021 1.720 1.780 1.700 1.710 809,947 -0.01(-0.58%)
Jun 16, 2021 1.730 1.789 1.720 1.720 616,749 -0.01(-0.58%)
Jun 15, 2021 1.840 1.870 1.720 1.730 1,000,540 -0.12(-6.49%)
Jun 14, 2021 1.850 1.860 1.780 1.850 674,032 -0.01(-0.54%)
Jun 11, 2021 1.980 1.990 1.830 1.860 1,378,103 -0.06(-3.12%)
Jun 10, 2021 1.950 1.980 1.830 1.920 1,021,014 -0.02(-1.03%)
Jun 09, 2021 1.900 2.080 1.895 1.940 1,940,968 +0.08(+4.30%)
Jun 08, 2021 1.830 1.870 1.770 1.860 1,174,962 +0.02(+1.09%)
Jun 07, 2021 1.780 1.868 1.780 1.840 699,639 +0.04(+2.22%)
Jun 04, 2021 1.800 1.870 1.780 1.800 760,684 +0.01(+0.56%)
Jun 03, 2021 1.800 1.880 1.780 1.790 1,058,433 -0.04(-2.19%)
Jun 02, 2021 1.770 1.850 1.770 1.830 1,178,552 +0.04(+2.23%)
Jun 01, 2021 1.830 1.840 1.700 1.790 1,177,956 -0.02(-1.10%)
May 28, 2021 1.870 1.900 1.775 1.810 1,252,480 +0.02(+1.12%)
May 27, 2021 1.740 1.880 1.735 1.790 2,095,072 -0.06(-3.24%)
May 26, 2021 1.510 1.960 1.510 1.850 16,246,978 +0.33(+21.71%)
May 25, 2021 1.590 1.615 1.520 1.520 1,223,489 +0.01(+0.66%)
May 24, 2021 1.480 1.550 1.430 1.510 1,634,496 +0.03(+2.03%)
May 21, 2021 1.490 1.546 1.456 1.480 1,061,280 -0.01(-0.67%)
May 20, 2021 1.550 1.560 1.460 1.490 1,535,299 -0.07(-4.49%)
May 19, 2021 1.560 1.620 1.510 1.560 1,233,451 +0.00(+0.00%)
May 18, 2021 1.640 1.640 1.520 1.560 2,511,161 -0.17(-9.83%)
May 17, 2021 1.712 1.832 1.676 1.730 2,432,496 -0.24(-12.15%)
May 14, 2021 1.902 1.980 1.880 1.969 675,472 +0.11(+5.83%)
May 13, 2021 1.909 1.974 1.848 1.861 952,550 -0.05(-2.41%)
May 12, 2021 2.011 2.028 1.881 1.907 833,410 -0.05(-2.73%)
May 11, 2021 1.929 2.026 1.910 1.960 1,129,577 -0.09(-4.28%)
May 10, 2021 2.280 2.280 2.012 2.048 2,292,339 -0.23(-10.18%)
May 07, 2021 2.492 2.508 2.100 2.280 8,116,593 +0.29(+14.30%)
May 06, 2021 2.004 2.108 1.924 1.995 2,347,925 -0.05(-2.22%)
May 05, 2021 2.120 2.160 2.013 2.040 796,658 -0.07(-3.21%)
May 04, 2021 2.099 2.172 2.040 2.108 886,589 -0.09(-4.20%)
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.