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 (%)
Apr 26, 2024 0.7900 0.8400 0.7896 0.8282 670,762 +0.04(+5.49%)
Apr 25, 2024 0.8600 0.8613 0.7324 0.7851 2,912,232 -0.08(-9.30%)
Apr 24, 2024 0.9000 0.9046 0.8486 0.8656 798,748 -0.04(-4.83%)
Apr 23, 2024 0.8850 0.9400 0.8606 0.9095 1,100,484 +0.04(+5.11%)
Apr 22, 2024 0.7880 0.8800 0.7801 0.8653 732,278 +0.09(+11.94%)
Apr 19, 2024 0.7540 0.7995 0.7510 0.7730 897,915 +0.02(+2.52%)
Apr 18, 2024 0.7700 0.7800 0.7520 0.7540 709,273 -0.03(-3.33%)
Apr 17, 2024 0.8100 0.8199 0.7620 0.7800 860,663 -0.02(-1.97%)
Apr 16, 2024 0.8140 0.8379 0.7933 0.7957 587,733 -0.02(-2.30%)
Apr 15, 2024 0.8800 0.8800 0.8010 0.8144 904,055 -0.05(-6.20%)
Apr 12, 2024 0.8800 0.9074 0.8600 0.8682 506,536 -0.01(-1.60%)
Apr 11, 2024 0.9100 0.9100 0.8800 0.8823 689,950 -0.02(-1.72%)
Apr 10, 2024 0.9000 0.9071 0.8800 0.8977 661,482 -0.01(-1.05%)
Apr 09, 2024 0.9300 0.9559 0.9000 0.9072 775,056 -0.02(-1.69%)
Apr 08, 2024 0.9578 0.9598 0.9200 0.9228 339,823 -0.03(-2.64%)
Apr 05, 2024 0.9300 0.9600 0.9011 0.9478 462,446 +0.02(+2.66%)
Apr 04, 2024 0.9200 0.9400 0.9010 0.9232 365,902 -0.00(-0.12%)
Apr 03, 2024 0.9200 0.9384 0.8870 0.9243 569,620 -0.01(-0.56%)
Apr 02, 2024 0.9400 0.9432 0.9105 0.9295 464,904 -0.01(-0.68%)
Apr 01, 2024 0.9700 0.9749 0.8857 0.9359 828,597 -0.02(-2.44%)
Mar 28, 2024 1.010 1.020 0.9500 0.9593 932,400 -0.03(-3.10%)
Mar 27, 2024 1.020 1.060 0.9800 0.9900 3,286,959 -0.03(-2.94%)
Mar 26, 2024 1.030 1.060 1.020 1.020 519,544 -0.02(-1.92%)
Mar 25, 2024 1.030 1.090 1.010 1.040 595,725 +0.00(+0.00%)
Mar 22, 2024 1.030 1.060 1.000 1.040 661,386 -0.01(-0.95%)
Mar 21, 2024 1.050 1.065 1.010 1.050 620,027 +0.01(+0.96%)
Mar 20, 2024 1.000 1.075 0.9600 1.040 780,139 +0.03(+2.97%)
Mar 19, 2024 1.030 1.060 0.9850 1.010 1,401,413 -0.03(-2.88%)
Mar 18, 2024 1.110 1.130 1.030 1.040 1,887,665 -0.08(-7.14%)
Mar 15, 2024 1.080 1.120 1.061 1.120 1,833,229 +0.03(+2.75%)
Mar 14, 2024 1.180 1.188 1.050 1.090 2,731,900 -0.05(-4.39%)
Mar 13, 2024 1.050 1.200 1.030 1.140 3,797,064 +0.13(+12.87%)
Mar 12, 2024 1.000 1.210 0.9805 1.010 4,893,637 +0.08(+8.06%)
Mar 11, 2024 0.9255 0.9600 0.9000 0.9347 1,249,802 +0.02(+2.52%)
Mar 08, 2024 0.9150 0.9500 0.9000 0.9117 687,322 +0.00(+0.00%)
Mar 07, 2024 0.8900 0.9402 0.8825 0.9117 1,023,295 +0.02(+2.44%)
Mar 06, 2024 0.8879 0.8969 0.8800 0.8900 557,262 +0.00(+0.30%)
Mar 05, 2024 0.8800 0.9166 0.8666 0.8873 615,738 +0.00(+0.54%)
Mar 04, 2024 0.9033 0.9199 0.8592 0.8825 465,828 +0.00(+0.00%)
Mar 01, 2024 0.8730 0.9384 0.8692 0.8825 937,736 -0.00(-0.16%)
Feb 29, 2024 0.8500 0.8883 0.8401 0.8839 597,226 +0.04(+4.33%)
Feb 28, 2024 0.8300 0.8590 0.8235 0.8472 423,650 +0.01(+1.24%)
Feb 27, 2024 0.8200 0.8600 0.8223 0.8368 544,528 +0.01(+1.66%)
Feb 26, 2024 0.8100 0.8400 0.8100 0.8231 574,867 +0.00(+0.38%)
Feb 23, 2024 0.8040 0.8290 0.8000 0.8200 604,010 +0.01(+1.86%)
Feb 22, 2024 0.8149 0.8184 0.7800 0.8050 502,011 +0.02(+2.00%)
Feb 21, 2024 0.8100 0.8397 0.7800 0.7892 732,433 -0.03(-4.12%)
Feb 20, 2024 0.8700 0.8899 0.8131 0.8231 641,191 -0.03(-3.67%)
Feb 16, 2024 0.8453 0.8900 0.8200 0.8545 921,753 +0.01(+1.09%)
Feb 15, 2024 0.8100 0.8677 0.8090 0.8453 616,636 +0.04(+4.51%)
Feb 14, 2024 0.8400 0.8498 0.7900 0.8088 515,515 +0.01(+0.92%)
Feb 13, 2024 0.8557 0.8557 0.7971 0.8014 533,180 -0.06(-7.27%)
Feb 12, 2024 0.8009 0.8816 0.8009 0.8642 884,248 +0.06(+7.90%)
Feb 09, 2024 0.7800 0.8210 0.7790 0.8009 739,143 +0.01(+1.00%)
Feb 08, 2024 0.7900 0.8098 0.7800 0.7930 494,908 -0.00(-0.01%)
Feb 07, 2024 0.7900 0.8078 0.7802 0.7931 437,479 -0.00(-0.55%)
Feb 06, 2024 0.7900 0.8200 0.7882 0.7975 445,489 +0.01(+1.18%)
Feb 05, 2024 0.7850 0.8057 0.7800 0.7882 652,765 +0.00(+0.41%)
Feb 02, 2024 0.8300 0.8500 0.7700 0.7850 1,116,471 -0.04(-4.76%)
Feb 01, 2024 0.9029 0.9087 0.8220 0.8242 941,045 -0.06(-6.62%)
Jan 31, 2024 0.9000 0.9199 0.8826 0.8826 456,357 -0.01(-1.29%)
Jan 30, 2024 0.9200 0.9403 0.8900 0.8941 558,882 -0.04(-3.86%)
Jan 29, 2024 0.8900 0.9487 0.8500 0.9300 786,620 +0.05(+5.96%)
Jan 26, 2024 0.8830 0.9191 0.8750 0.8777 742,526 -0.01(-0.91%)
Jan 25, 2024 0.8700 0.8998 0.8629 0.8858 460,715 +0.01(+1.30%)
Jan 24, 2024 0.8800 0.9277 0.8512 0.8744 1,008,678 +0.03(+3.41%)
Jan 23, 2024 0.8800 0.8800 0.8400 0.8456 456,154 -0.03(-3.04%)
Jan 22, 2024 0.8430 0.8889 0.8300 0.8721 685,118 +0.03(+3.57%)
Jan 19, 2024 0.8275 0.8445 0.7919 0.8420 714,290 +0.02(+2.90%)
Jan 18, 2024 0.8810 0.8819 0.7800 0.8183 1,705,330 -0.06(-7.04%)
Jan 17, 2024 0.9100 0.9173 0.8800 0.8803 927,509 -0.04(-4.05%)
Jan 16, 2024 0.9100 0.9498 0.8900 0.9175 1,134,153 +0.01(+1.34%)
Jan 12, 2024 0.9016 0.9481 0.8997 0.9054 713,084 +0.00(+0.42%)
Jan 11, 2024 0.9200 0.9483 0.8821 0.9016 799,629 -0.03(-2.97%)
Jan 10, 2024 0.9300 0.9500 0.8913 0.9292 1,158,961 +0.01(+1.21%)
Jan 09, 2024 0.9690 0.9692 0.9068 0.9181 1,269,268 -0.05(-4.86%)
Jan 08, 2024 1.030 1.030 0.9500 0.9650 1,328,575 -0.06(-5.39%)
Jan 05, 2024 0.9140 1.020 0.9140 1.020 2,905,938 +0.12(+12.79%)
Jan 04, 2024 1.000 1.020 0.8500 0.9043 3,651,975 -0.11(-10.91%)
Jan 03, 2024 1.120 1.120 1.010 1.015 2,499,986 -0.12(-10.96%)
Jan 02, 2024 1.080 1.150 1.070 1.140 1,687,530 +0.07(+6.54%)
Dec 29, 2023 1.080 1.100 1.050 1.070 998,866 -0.03(-2.73%)
Dec 28, 2023 1.120 1.130 1.070 1.100 1,508,291 -0.01(-0.90%)
Dec 27, 2023 1.150 1.160 1.090 1.110 1,086,036 -0.04(-3.48%)
Dec 26, 2023 1.100 1.160 1.060 1.150 1,349,273 +0.05(+4.55%)
Dec 22, 2023 1.090 1.120 1.070 1.100 1,526,880 +0.01(+0.92%)
Dec 21, 2023 1.060 1.110 1.060 1.090 1,372,729 +0.05(+4.81%)
Dec 20, 2023 1.070 1.100 1.030 1.040 952,807 -0.02(-1.89%)
Dec 19, 2023 1.040 1.115 1.040 1.060 1,171,725 +0.01(+0.95%)
Dec 18, 2023 1.080 1.090 1.030 1.050 1,129,467 +0.01(+0.96%)
Dec 15, 2023 1.120 1.130 1.030 1.040 2,174,178 -0.07(-6.31%)
Dec 14, 2023 1.130 1.160 1.080 1.110 1,357,911 -0.01(-0.89%)
Dec 13, 2023 1.050 1.120 1.030 1.120 1,461,350 +0.07(+6.67%)
Dec 12, 2023 1.100 1.100 1.040 1.050 916,149 -0.05(-4.55%)
Dec 11, 2023 1.090 1.115 1.060 1.100 1,089,814 +0.01(+0.92%)
Dec 08, 2023 1.130 1.164 1.090 1.090 812,476 -0.04(-3.54%)
Dec 07, 2023 1.100 1.140 1.070 1.130 743,482 +0.03(+2.73%)
Dec 06, 2023 1.130 1.150 1.080 1.100 1,026,745 -0.02(-1.79%)
Dec 05, 2023 1.170 1.180 1.120 1.120 875,418 -0.06(-5.08%)
Dec 04, 2023 1.150 1.200 1.140 1.180 820,096 +0.04(+3.51%)
Dec 01, 2023 1.030 1.160 1.020 1.140 1,119,852 +0.12(+11.76%)
Nov 30, 2023 1.080 1.110 1.000 1.020 1,804,725 -0.06(-5.99%)
Nov 29, 2023 1.160 1.200 1.080 1.085 1,456,440 -0.06(-5.65%)
Nov 28, 2023 1.170 1.195 1.150 1.150 829,857 -0.04(-3.36%)
Nov 27, 2023 1.210 1.230 1.160 1.190 1,274,350 -0.03(-2.46%)
Nov 24, 2023 1.240 1.270 1.205 1.220 674,937 -0.02(-1.61%)
Nov 22, 2023 1.180 1.250 1.150 1.240 1,273,787 +0.05(+4.20%)
Nov 21, 2023 1.250 1.280 1.175 1.190 1,787,687 -0.05(-4.03%)
Nov 20, 2023 1.130 1.260 1.120 1.240 1,921,527 +0.10(+8.77%)
Nov 17, 2023 1.140 1.180 1.111 1.140 1,368,823 +0.03(+2.70%)
Nov 16, 2023 1.150 1.180 1.070 1.110 2,134,961 -0.03(-2.63%)
Nov 15, 2023 1.070 1.170 1.060 1.140 2,132,188 +0.07(+6.54%)
Nov 14, 2023 1.070 1.100 1.040 1.070 1,838,666 +0.03(+2.88%)
Nov 13, 2023 1.120 1.130 0.8700 1.040 4,923,722 -0.08(-7.14%)
Nov 10, 2023 1.220 1.230 1.090 1.120 3,616,499 -0.09(-7.44%)
Nov 09, 2023 1.160 1.220 1.080 1.210 11,310,210 -0.92(-43.19%)
Nov 08, 2023 2.270 2.270 2.120 2.130 1,801,569 -0.09(-4.05%)
Nov 07, 2023 2.210 2.235 2.165 2.220 928,266 +0.01(+0.45%)
Nov 06, 2023 2.370 2.370 2.200 2.210 1,139,933 -0.13(-5.56%)
Nov 03, 2023 2.190 2.355 2.180 2.340 1,079,452 +0.21(+9.86%)
Nov 02, 2023 2.150 2.180 2.055 2.130 1,519,855 +0.00(+0.00%)
Nov 01, 2023 2.160 2.180 2.100 2.130 862,736 -0.02(-0.93%)
Oct 31, 2023 2.090 2.190 2.070 2.150 1,010,730 +0.05(+2.38%)
Oct 30, 2023 2.120 2.175 2.060 2.100 1,161,058 -0.03(-1.41%)
Oct 27, 2023 2.120 2.170 2.100 2.130 676,338 +0.02(+0.95%)
Oct 26, 2023 2.160 2.200 2.100 2.110 931,718 -0.05(-2.31%)
Oct 25, 2023 2.240 2.255 2.155 2.160 818,206 -0.10(-4.42%)
Oct 24, 2023 2.240 2.300 2.220 2.260 1,070,009 +0.03(+1.35%)
Oct 23, 2023 2.260 2.280 2.190 2.230 788,875 -0.05(-2.19%)
Oct 20, 2023 2.290 2.330 2.240 2.280 954,519 +0.01(+0.44%)
Oct 19, 2023 2.320 2.339 2.270 2.270 815,897 -0.06(-2.58%)
Oct 18, 2023 2.500 2.500 2.300 2.330 1,033,667 -0.17(-6.80%)
Oct 17, 2023 2.420 2.530 2.420 2.500 1,105,141 +0.09(+3.73%)
Oct 16, 2023 2.340 2.440 2.350 2.410 909,283 +0.07(+2.99%)
Oct 13, 2023 2.300 2.375 2.290 2.340 1,739,550 +0.02(+0.86%)
Oct 12, 2023 2.400 2.430 2.300 2.320 1,122,267 -0.09(-3.73%)
Oct 11, 2023 2.510 2.530 2.345 2.410 1,196,021 -0.08(-3.21%)
Oct 10, 2023 2.550 2.600 2.480 2.490 1,516,526 -0.06(-2.35%)
Oct 09, 2023 2.560 2.595 2.520 2.550 1,006,700 -0.02(-0.78%)
Oct 06, 2023 2.470 2.580 2.460 2.570 754,485 +0.03(+1.18%)
Oct 05, 2023 2.490 2.570 2.425 2.540 1,336,531 +0.01(+0.40%)
Oct 04, 2023 2.420 2.540 2.385 2.530 1,123,722 +0.11(+4.55%)
Oct 03, 2023 2.480 2.540 2.420 2.420 1,240,219 -0.03(-1.22%)
Oct 02, 2023 2.560 2.570 2.429 2.450 2,147,777 -0.11(-4.30%)
Sep 29, 2023 2.630 2.630 2.530 2.560 1,338,767 -0.08(-3.03%)
Sep 28, 2023 2.630 2.700 2.620 2.640 1,069,678 +0.01(+0.38%)
Sep 27, 2023 2.590 2.680 2.590 2.630 1,080,119 +0.05(+1.94%)
Sep 26, 2023 2.580 2.690 2.570 2.580 1,212,366 +0.00(+0.00%)
Sep 25, 2023 2.560 2.630 2.580 2.580 846,091 -0.02(-0.77%)
Sep 22, 2023 2.520 2.660 2.520 2.600 1,636,496 +0.08(+3.17%)
Sep 21, 2023 2.580 2.580 2.500 2.520 1,914,290 -0.09(-3.45%)
Sep 20, 2023 2.650 2.700 2.600 2.610 1,408,919 -0.04(-1.51%)
Sep 19, 2023 2.630 2.700 2.595 2.650 1,388,447 +0.00(+0.00%)
Sep 18, 2023 2.740 2.760 2.600 2.650 2,360,082 -0.10(-3.81%)
Sep 15, 2023 2.770 2.800 2.680 2.755 2,164,416 -0.02(-0.90%)
Sep 14, 2023 2.920 2.940 2.620 2.780 5,517,498 -0.16(-5.44%)
Sep 13, 2023 2.960 3.050 2.920 2.940 1,451,442 -0.03(-1.01%)
Sep 12, 2023 3.030 3.060 2.962 2.970 1,815,250 -0.08(-2.62%)
Sep 11, 2023 3.180 3.190 2.935 3.050 2,692,817 -0.12(-3.79%)
Sep 08, 2023 3.240 3.270 3.160 3.170 1,187,712 -0.07(-2.16%)
Sep 07, 2023 3.190 3.275 3.150 3.240 1,222,762 +0.05(+1.57%)
Sep 06, 2023 3.270 3.270 3.170 3.190 1,249,679 -0.08(-2.45%)
Sep 05, 2023 3.300 3.340 3.230 3.270 1,421,559 -0.03(-0.91%)
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.