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

Assertio Therapeutics Inc (NQ: ASRT )

0.9212 +0.0361 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 3.292 3.520 3.120 3.160 728,823 -0.92(-22.54%)
Oct 30, 2019 3.960 4.160 3.880 4.080 106,648 +0.12(+3.03%)
Oct 29, 2019 3.960 4.040 3.800 3.960 274,397 +0.05(+1.26%)
Oct 28, 2019 3.698 4.040 3.682 3.911 187,990 +0.23(+6.20%)
Oct 25, 2019 3.480 3.840 3.480 3.682 170,125 +0.14(+3.85%)
Oct 24, 2019 3.576 3.640 3.316 3.546 209,010 -0.01(-0.39%)
Oct 23, 2019 3.280 3.760 3.280 3.560 390,816 +0.08(+2.30%)
Oct 22, 2019 3.440 3.520 3.080 3.480 508,661 +0.12(+3.46%)
Oct 21, 2019 3.200 3.514 2.852 3.364 1,134,478 -1.32(-28.13%)
Oct 18, 2019 5.120 5.120 4.647 4.680 425,725 -0.32(-6.40%)
Oct 17, 2019 4.240 5.120 4.200 5.000 646,342 +0.84(+20.19%)
Oct 16, 2019 4.640 4.640 4.120 4.160 446,458 -0.24(-5.45%)
Oct 15, 2019 4.160 4.400 4.120 4.400 369,280 +0.20(+4.76%)
Oct 14, 2019 5.000 5.120 4.040 4.200 554,421 -0.76(-15.32%)
Oct 11, 2019 4.880 5.040 4.840 4.960 134,275 +0.08(+1.64%)
Oct 10, 2019 5.040 5.160 4.720 4.880 200,859 -0.12(-2.40%)
Oct 09, 2019 5.360 5.400 5.000 5.000 124,884 -0.30(-5.66%)
Oct 08, 2019 5.280 5.360 5.080 5.300 209,437 -0.02(-0.38%)
Oct 07, 2019 4.880 5.360 4.760 5.320 282,172 +0.44(+9.02%)
Oct 04, 2019 4.960 5.000 4.640 4.880 163,075 -0.06(-1.21%)
Oct 03, 2019 4.960 5.040 4.760 4.940 141,040 -0.02(-0.40%)
Oct 02, 2019 4.840 5.040 4.600 4.960 230,892 +0.04(+0.81%)
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.