Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.400 3.400 3.200 3.240 64,200 +0.01(+0.45%)
Aug 28, 2020 3.168 3.308 3.120 3.226 82,600 +0.05(+1.54%)
Aug 27, 2020 3.360 3.397 3.160 3.177 69,252 -0.16(-4.78%)
Aug 26, 2020 3.120 3.350 3.096 3.336 126,904 +0.19(+6.05%)
Aug 25, 2020 3.299 3.308 3.127 3.146 67,889 -0.17(-5.05%)
Aug 24, 2020 3.231 3.354 3.200 3.313 80,542 +0.02(+0.47%)
Aug 21, 2020 3.240 3.439 3.240 3.298 119,950 -0.15(-4.41%)
Aug 20, 2020 3.440 3.460 3.226 3.450 100,866 +0.25(+7.80%)
Aug 19, 2020 3.200 3.400 3.160 3.200 98,172 -0.13(-3.93%)
Aug 18, 2020 3.316 3.400 3.248 3.331 96,674 +0.00(+0.00%)
Aug 17, 2020 3.260 3.400 3.201 3.331 163,499 +0.07(+2.18%)
Aug 14, 2020 3.120 3.262 3.000 3.260 192,075 +0.15(+4.76%)
Aug 13, 2020 3.097 3.195 3.024 3.112 155,137 +0.02(+0.70%)
Aug 12, 2020 3.239 3.239 3.090 3.090 140,781 -0.11(-3.44%)
Aug 11, 2020 3.360 3.360 3.160 3.200 171,924 -0.04(-1.23%)
Aug 10, 2020 3.160 3.280 3.120 3.240 221,587 +0.11(+3.37%)
Aug 07, 2020 3.360 3.492 2.800 3.134 968,500 -0.61(-16.19%)
Aug 06, 2020 3.600 3.776 3.600 3.740 117,697 +0.06(+1.60%)
Aug 05, 2020 3.640 3.748 3.560 3.681 86,542 +0.08(+2.11%)
Aug 04, 2020 3.440 3.760 3.431 3.605 166,362 +0.13(+3.60%)
Aug 03, 2020 3.560 3.600 3.409 3.480 158,143 -0.12(-3.40%)
Jul 31, 2020 3.840 3.840 3.564 3.602 146,525 -0.24(-6.19%)
Jul 30, 2020 3.840 3.880 3.680 3.840 127,769 -0.04(-1.03%)
Jul 29, 2020 3.960 4.020 3.800 3.880 238,604 -0.16(-3.96%)
Jul 28, 2020 3.800 4.120 3.800 4.040 171,031 +0.25(+6.72%)
Jul 27, 2020 4.000 4.000 3.640 3.786 192,930 -0.21(-5.36%)
Jul 24, 2020 3.840 4.080 3.800 4.000 153,825 +0.16(+4.17%)
Jul 23, 2020 4.400 4.600 3.760 3.840 424,980 -0.48(-11.11%)
Jul 22, 2020 3.720 4.600 3.720 4.320 737,483 +0.62(+16.76%)
Jul 21, 2020 3.640 3.759 3.520 3.700 175,909 +0.11(+3.03%)
Jul 20, 2020 3.658 3.658 3.520 3.591 101,450 +0.03(+0.87%)
Jul 17, 2020 3.388 3.672 3.388 3.560 168,500 +0.18(+5.27%)
Jul 16, 2020 3.360 3.480 3.281 3.382 150,780 +0.06(+1.86%)
Jul 15, 2020 3.360 3.480 3.280 3.320 110,959 -0.03(-0.86%)
Jul 14, 2020 3.280 3.383 3.201 3.349 171,466 +0.11(+3.37%)
Jul 13, 2020 3.240 3.360 3.200 3.240 148,268 +0.00(+0.00%)
Jul 10, 2020 3.266 3.359 3.141 3.240 114,875 -0.04(-1.22%)
Jul 09, 2020 3.200 3.299 3.180 3.280 126,421 +0.08(+2.50%)
Jul 08, 2020 3.240 3.240 3.160 3.200 155,786 -0.08(-2.44%)
Jul 07, 2020 3.240 3.280 3.160 3.280 137,494 +0.00(+0.00%)
Jul 06, 2020 3.240 3.360 3.240 3.280 144,386 +0.00(+0.00%)
Jul 02, 2020 3.320 3.378 3.204 3.280 200,875 -0.02(-0.61%)
Jul 01, 2020 3.440 3.440 3.296 3.300 197,493 -0.13(-3.73%)
Jun 30, 2020 3.440 3.480 3.280 3.428 275,622 -0.04(-1.18%)
Jun 29, 2020 3.280 3.520 3.244 3.469 241,913 +0.18(+5.55%)
Jun 26, 2020 3.365 3.416 3.080 3.286 2,097,900 -0.11(-3.34%)
Jun 25, 2020 3.480 3.680 3.280 3.400 558,287 +0.01(+0.44%)
Jun 24, 2020 3.340 4.080 3.280 3.385 1,190,788 +0.02(+0.62%)
Jun 23, 2020 3.493 3.520 3.280 3.364 279,915 -0.10(-2.98%)
Jun 22, 2020 3.440 3.560 3.400 3.468 192,261 +0.09(+2.60%)
Jun 19, 2020 3.544 3.608 3.380 3.380 336,375 -0.15(-4.31%)
Jun 18, 2020 3.592 3.678 3.440 3.532 169,641 -0.01(-0.37%)
Jun 17, 2020 3.705 3.720 3.538 3.545 167,467 -0.21(-5.55%)
Jun 16, 2020 3.888 3.920 3.642 3.754 125,205 -0.01(-0.37%)
Jun 15, 2020 3.600 3.838 3.520 3.768 152,166 +0.09(+2.36%)
Jun 12, 2020 3.640 3.868 3.539 3.681 221,025 +0.08(+2.24%)
Jun 11, 2020 3.800 3.840 3.560 3.600 415,931 -0.28(-7.22%)
Jun 10, 2020 4.080 4.120 3.800 3.880 353,539 -0.16(-3.96%)
Jun 09, 2020 4.080 4.160 4.000 4.040 197,845 -0.08(-1.94%)
Jun 08, 2020 4.000 4.200 4.000 4.120 237,856 +0.14(+3.48%)
Jun 05, 2020 4.040 4.160 3.880 3.982 271,925 -0.02(-0.46%)
Jun 04, 2020 4.520 4.520 3.920 4.000 396,017 -0.32(-7.41%)
Jun 03, 2020 4.240 4.440 4.120 4.320 624,866 +0.36(+9.09%)
Jun 02, 2020 4.160 4.160 3.880 3.960 225,956 -0.04(-1.00%)
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.