Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.080 1.080 1.059 1.070 154,347 -0.01(-0.93%)
Aug 30, 2021 1.100 1.120 1.080 1.080 335,744 +0.00(+0.00%)
Aug 27, 2021 1.080 1.080 1.020 1.080 559,089 +0.04(+3.85%)
Aug 26, 2021 1.040 1.070 1.010 1.040 808,397 +0.01(+0.97%)
Aug 25, 2021 1.000 1.040 0.9642 1.030 296,883 +0.02(+1.98%)
Aug 24, 2021 0.9800 1.010 0.9630 1.010 320,814 +0.05(+4.77%)
Aug 23, 2021 0.9000 0.9739 0.8926 0.9640 467,890 +0.07(+7.25%)
Aug 20, 2021 0.8900 0.9100 0.8870 0.8988 1,094,199 +0.01(+0.99%)
Aug 19, 2021 0.9400 0.9500 0.8800 0.8900 541,997 -0.06(-6.21%)
Aug 18, 2021 0.9400 1.010 0.9300 0.9489 854,371 +0.01(+1.18%)
Aug 17, 2021 0.9700 0.9990 0.9100 0.9378 1,544,295 -0.06(-6.22%)
Aug 16, 2021 1.210 1.210 0.9910 1.000 4,583,439 -0.21(-17.36%)
Aug 13, 2021 1.210 1.220 1.180 1.210 382,318 +0.00(+0.00%)
Aug 12, 2021 1.240 1.250 1.200 1.210 287,945 -0.03(-2.42%)
Aug 11, 2021 1.230 1.250 1.180 1.240 391,114 -0.01(-0.80%)
Aug 10, 2021 1.270 1.275 1.240 1.250 321,006 +0.00(+0.00%)
Aug 09, 2021 1.230 1.290 1.210 1.250 466,905 -0.01(-0.79%)
Aug 06, 2021 1.330 1.330 1.220 1.260 1,165,901 -0.07(-5.26%)
Aug 05, 2021 1.300 1.341 1.283 1.330 401,390 +0.04(+3.10%)
Aug 04, 2021 1.310 1.342 1.280 1.290 363,347 -0.05(-3.73%)
Aug 03, 2021 1.280 1.340 1.250 1.340 474,365 +0.08(+6.35%)
Aug 02, 2021 1.280 1.280 1.253 1.260 295,465 +0.00(+0.00%)
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%)
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.