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 (%)
Sep 30, 2019 5.200 5.360 5.120 5.120 227,652 -0.12(-2.29%)
Sep 27, 2019 5.560 5.720 5.200 5.240 252,475 -0.48(-8.39%)
Sep 26, 2019 5.720 5.800 5.560 5.720 343,963 +0.04(+0.70%)
Sep 25, 2019 5.840 5.960 5.560 5.680 267,052 -0.04(-0.70%)
Sep 24, 2019 5.560 5.880 5.560 5.720 459,699 +0.20(+3.62%)
Sep 23, 2019 5.560 5.680 5.420 5.520 258,711 +0.00(+0.00%)
Sep 20, 2019 5.320 5.600 5.200 5.520 457,525 +0.24(+4.55%)
Sep 19, 2019 5.360 5.380 5.200 5.280 228,724 -0.04(-0.75%)
Sep 18, 2019 5.480 5.520 5.240 5.320 172,169 -0.16(-2.92%)
Sep 17, 2019 5.440 5.520 5.320 5.480 213,512 +0.08(+1.48%)
Sep 16, 2019 5.440 5.600 5.360 5.400 284,525 -0.04(-0.74%)
Sep 13, 2019 5.440 5.560 5.320 5.440 287,375 +0.08(+1.49%)
Sep 12, 2019 5.560 5.600 5.160 5.360 359,568 -0.16(-2.90%)
Sep 11, 2019 5.600 5.720 5.400 5.520 391,853 -0.04(-0.72%)
Sep 10, 2019 5.040 5.640 5.040 5.560 839,904 +0.60(+12.10%)
Sep 09, 2019 5.200 5.240 4.960 4.960 274,108 -0.12(-2.36%)
Sep 06, 2019 5.240 5.266 4.920 5.080 374,875 -0.20(-3.79%)
Sep 05, 2019 5.440 5.560 5.200 5.280 167,412 +0.04(+0.76%)
Sep 04, 2019 5.600 5.600 5.160 5.240 147,498 -0.04(-0.76%)
Sep 03, 2019 5.760 5.760 5.280 5.280 232,449 -0.48(-8.33%)
Aug 30, 2019 5.960 5.960 5.520 5.760 196,400 -0.08(-1.37%)
Aug 29, 2019 5.760 6.000 5.630 5.840 177,365 +0.20(+3.55%)
Aug 28, 2019 5.520 5.760 5.520 5.640 160,461 +0.08(+1.44%)
Aug 27, 2019 6.080 6.200 5.520 5.560 211,509 -0.44(-7.33%)
Aug 26, 2019 5.680 6.160 5.600 6.000 302,292 +0.40(+7.14%)
Aug 23, 2019 6.200 6.240 5.480 5.600 273,625 -0.48(-7.89%)
Aug 22, 2019 6.040 6.200 5.680 6.080 333,370 -0.04(-0.65%)
Aug 21, 2019 5.640 6.160 5.560 6.120 525,511 +0.80(+15.04%)
Aug 20, 2019 6.400 6.560 5.080 5.320 1,564,647 -1.08(-16.88%)
Aug 19, 2019 6.600 6.600 6.360 6.400 486,358 -0.08(-1.23%)
Aug 16, 2019 6.400 6.640 6.280 6.480 584,875 +0.04(+0.62%)
Aug 15, 2019 6.320 6.680 6.240 6.440 807,856 +0.12(+1.90%)
Aug 14, 2019 6.440 6.520 6.240 6.320 736,513 -0.08(-1.25%)
Aug 13, 2019 6.240 6.720 6.040 6.400 2,136,911 +0.32(+5.26%)
Aug 12, 2019 6.160 6.400 6.040 6.080 556,254 +0.00(+0.00%)
Aug 09, 2019 11.28 11.60 5.940 6.080 1,313,775 -5.16(-45.91%)
Aug 08, 2019 10.36 11.68 10.36 11.24 141,719 +0.60(+5.64%)
Aug 07, 2019 11.00 11.04 10.44 10.64 181,055 -0.44(-3.97%)
Aug 06, 2019 11.52 11.76 10.76 11.08 179,287 -0.32(-2.81%)
Aug 05, 2019 11.80 11.96 11.04 11.40 194,473 -0.64(-5.32%)
Aug 02, 2019 12.80 13.12 11.92 12.04 198,875 -0.92(-7.10%)
Aug 01, 2019 13.68 14.00 12.88 12.96 158,568 -0.76(-5.54%)
Jul 31, 2019 13.64 14.16 13.52 13.72 107,822 +0.04(+0.29%)
Jul 30, 2019 13.52 14.20 13.12 13.68 151,678 +0.20(+1.48%)
Jul 29, 2019 12.52 13.60 12.50 13.48 206,639 +0.92(+7.32%)
Jul 26, 2019 12.08 13.00 12.08 12.56 111,325 +0.48(+3.97%)
Jul 25, 2019 12.44 12.60 11.88 12.08 149,376 -0.60(-4.73%)
Jul 24, 2019 12.00 12.72 11.92 12.68 184,865 +0.68(+5.67%)
Jul 23, 2019 12.16 12.57 11.92 12.00 195,727 -0.20(-1.64%)
Jul 22, 2019 12.04 12.28 11.60 12.20 111,184 +0.20(+1.67%)
Jul 19, 2019 11.68 12.12 11.44 12.00 121,525 +0.28(+2.39%)
Jul 18, 2019 12.28 12.60 11.57 11.72 134,306 -0.52(-4.25%)
Jul 17, 2019 13.32 13.32 12.20 12.24 124,009 -1.12(-8.38%)
Jul 16, 2019 12.96 13.40 12.68 13.36 119,285 +0.28(+2.14%)
Jul 15, 2019 12.44 13.16 12.44 13.08 110,444 +0.60(+4.81%)
Jul 12, 2019 12.40 12.56 12.16 12.48 128,600 +0.16(+1.30%)
Jul 11, 2019 12.64 12.66 12.04 12.32 158,104 -0.32(-2.53%)
Jul 10, 2019 12.64 12.92 12.35 12.64 76,653 +0.00(+0.00%)
Jul 09, 2019 12.80 13.04 12.56 12.64 80,123 -0.32(-2.47%)
Jul 08, 2019 13.40 13.60 12.72 12.96 98,559 -0.40(-2.99%)
Jul 05, 2019 13.44 13.80 13.12 13.36 60,600 -0.16(-1.18%)
Jul 03, 2019 13.72 13.84 12.96 13.52 89,450 -0.20(-1.46%)
Jul 02, 2019 13.72 14.28 13.52 13.72 99,306 -0.12(-0.87%)
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.