Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

1.010 +0.020 (+2.02%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.160 2.335 2.160 2.270 672,709 +0.10(+4.61%)
Sep 29, 2022 2.270 2.270 2.130 2.170 598,150 -0.12(-5.24%)
Sep 28, 2022 2.240 2.305 2.200 2.290 706,365 +0.06(+2.69%)
Sep 27, 2022 2.210 2.280 2.180 2.230 538,952 +0.08(+3.72%)
Sep 26, 2022 2.090 2.240 2.080 2.150 645,075 +0.02(+0.94%)
Sep 23, 2022 2.180 2.210 2.080 2.130 1,136,581 -0.12(-5.33%)
Sep 22, 2022 2.180 2.275 2.170 2.250 831,129 +0.06(+2.74%)
Sep 21, 2022 2.280 2.285 2.180 2.190 531,226 -0.05(-2.23%)
Sep 20, 2022 2.230 2.315 2.210 2.240 688,995 +0.00(+0.00%)
Sep 19, 2022 2.330 2.350 2.220 2.240 1,379,783 -0.14(-5.88%)
Sep 16, 2022 2.410 2.495 2.361 2.380 618,406 -0.06(-2.46%)
Sep 15, 2022 2.550 2.570 2.440 2.440 644,772 -0.11(-4.31%)
Sep 14, 2022 2.550 2.600 2.485 2.550 561,600 +0.01(+0.39%)
Sep 13, 2022 2.620 2.650 2.510 2.540 656,448 -0.18(-6.62%)
Sep 12, 2022 2.750 2.815 2.710 2.720 711,620 -0.01(-0.55%)
Sep 09, 2022 2.710 2.790 2.690 2.735 716,176 +0.03(+1.30%)
Sep 08, 2022 2.690 2.735 2.600 2.700 750,338 +0.01(+0.37%)
Sep 07, 2022 2.550 2.690 2.480 2.690 949,230 +0.15(+5.91%)
Sep 06, 2022 2.530 2.550 2.450 2.540 1,052,184 +0.03(+1.20%)
Sep 02, 2022 2.510 2.625 2.450 2.510 1,274,246 +0.04(+1.62%)
Sep 01, 2022 2.530 2.570 2.370 2.470 1,269,376 -0.08(-3.14%)
Aug 31, 2022 2.560 2.610 2.520 2.550 905,458 -0.03(-1.16%)
Aug 30, 2022 2.670 2.680 2.545 2.580 958,695 -0.09(-3.37%)
Aug 29, 2022 2.620 2.750 2.530 2.670 1,841,182 +0.03(+1.14%)
Aug 26, 2022 2.830 2.854 2.620 2.640 1,445,662 -0.22(-7.69%)
Aug 25, 2022 2.870 2.870 2.620 2.860 3,113,537 -0.03(-1.04%)
Aug 24, 2022 2.740 2.930 2.701 2.890 2,829,875 +0.15(+5.47%)
Aug 23, 2022 2.630 2.790 2.590 2.740 6,758,625 -0.90(-24.73%)
Aug 22, 2022 3.410 3.660 3.400 3.640 1,538,579 +0.17(+4.90%)
Aug 19, 2022 3.560 3.590 3.435 3.470 404,207 -0.10(-2.80%)
Aug 18, 2022 3.460 3.650 3.380 3.570 765,928 +0.11(+3.18%)
Aug 17, 2022 3.610 3.625 3.430 3.460 913,097 -0.22(-5.98%)
Aug 16, 2022 3.730 3.790 3.590 3.680 736,508 -0.02(-0.54%)
Aug 15, 2022 3.800 3.800 3.670 3.700 802,581 -0.10(-2.63%)
Aug 12, 2022 3.830 3.915 3.710 3.800 856,675 +0.00(+0.00%)
Aug 11, 2022 4.020 4.020 3.765 3.800 925,226 -0.20(-5.00%)
Aug 10, 2022 3.850 4.030 3.760 4.000 1,271,653 +0.18(+4.71%)
Aug 09, 2022 3.640 3.865 3.520 3.820 1,452,165 +0.17(+4.66%)
Aug 08, 2022 4.380 4.440 3.600 3.650 2,918,645 -0.34(-8.52%)
Aug 05, 2022 3.990 4.090 3.850 3.990 1,128,795 -0.01(-0.25%)
Aug 04, 2022 3.640 4.000 3.600 4.000 1,143,529 +0.38(+10.50%)
Aug 03, 2022 3.720 3.785 3.620 3.620 578,797 -0.08(-2.16%)
Aug 02, 2022 3.750 3.780 3.560 3.700 1,192,049 -0.08(-2.12%)
Aug 01, 2022 3.940 4.000 3.740 3.780 1,640,613 -0.12(-3.08%)
Jul 29, 2022 3.740 4.145 3.720 3.900 3,779,412 +0.26(+7.14%)
Jul 28, 2022 3.420 3.665 3.305 3.640 1,036,922 +0.20(+5.81%)
Jul 27, 2022 3.510 3.580 3.300 3.440 1,485,153 -0.06(-1.71%)
Jul 26, 2022 3.400 3.610 3.300 3.500 2,007,207 +0.11(+3.24%)
Jul 25, 2022 3.120 3.450 3.070 3.390 2,036,322 +0.28(+9.00%)
Jul 22, 2022 3.050 3.130 3.030 3.110 440,432 +0.06(+1.97%)
Jul 21, 2022 3.120 3.125 3.010 3.050 406,657 -0.10(-3.17%)
Jul 20, 2022 3.070 3.200 3.060 3.150 635,916 +0.09(+2.94%)
Jul 19, 2022 2.850 3.070 2.850 3.060 509,405 +0.24(+8.51%)
Jul 18, 2022 2.850 2.951 2.811 2.820 580,058 +0.00(+0.00%)
Jul 15, 2022 2.840 2.860 2.710 2.820 357,003 +0.02(+0.71%)
Jul 14, 2022 2.810 2.910 2.740 2.800 532,943 -0.09(-3.11%)
Jul 13, 2022 2.800 2.940 2.750 2.890 573,433 +0.06(+2.30%)
Jul 12, 2022 3.120 3.180 2.800 2.825 1,700,295 -0.42(-12.81%)
Jul 11, 2022 3.300 3.640 3.220 3.240 3,117,160 -0.08(-2.41%)
Jul 08, 2022 3.270 3.340 3.110 3.320 734,829 +0.05(+1.53%)
Jul 07, 2022 3.180 3.380 3.180 3.270 1,186,929 +0.09(+2.83%)
Jul 06, 2022 3.280 3.400 3.160 3.180 1,468,553 -0.09(-2.75%)
Jul 05, 2022 3.110 3.330 3.060 3.270 1,152,079 +0.12(+3.81%)
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.