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

Assertio Therapeutics Inc (NQ: ASRT )

0.8500 -0.1600 (-15.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 1.050 1.060 1.020 1.030 246,135 -0.02(-1.90%)
Oct 30, 2024 1.100 1.108 1.040 1.050 307,607 -0.05(-4.55%)
Oct 29, 2024 1.100 1.120 1.090 1.100 290,141 +0.00(+0.00%)
Oct 28, 2024 1.050 1.110 1.050 1.100 463,583 +0.05(+4.76%)
Oct 25, 2024 1.020 1.080 1.000 1.050 603,580 +0.06(+5.79%)
Oct 24, 2024 1.060 1.070 0.9833 0.9925 1,125,548 -0.07(-6.37%)
Oct 23, 2024 1.100 1.120 1.055 1.060 703,918 -0.06(-5.36%)
Oct 22, 2024 1.150 1.160 1.105 1.120 500,523 -0.03(-2.61%)
Oct 21, 2024 1.150 1.160 1.150 1.150 231,572 -0.01(-0.86%)
Oct 18, 2024 1.160 1.160 1.140 1.160 158,067 +0.00(+0.00%)
Oct 17, 2024 1.140 1.160 1.120 1.160 373,396 +0.03(+2.65%)
Oct 16, 2024 1.120 1.135 1.110 1.130 286,996 +0.00(+0.00%)
Oct 15, 2024 1.120 1.140 1.100 1.130 242,098 +0.01(+0.89%)
Oct 14, 2024 1.110 1.130 1.090 1.120 285,818 +0.01(+0.90%)
Oct 11, 2024 1.080 1.120 1.080 1.110 334,959 +0.03(+2.78%)
Oct 10, 2024 1.100 1.100 1.060 1.080 574,814 -0.01(-0.92%)
Oct 09, 2024 1.080 1.140 1.080 1.090 425,027 -0.01(-0.91%)
Oct 08, 2024 1.130 1.130 1.090 1.100 260,749 -0.03(-2.65%)
Oct 07, 2024 1.130 1.140 1.110 1.130 371,423 -0.01(-0.88%)
Oct 04, 2024 1.110 1.140 1.090 1.140 426,634 +0.05(+4.59%)
Oct 03, 2024 1.120 1.130 1.090 1.090 402,234 -0.03(-2.68%)
Oct 02, 2024 1.140 1.163 1.110 1.120 771,202 -0.03(-2.61%)
Oct 01, 2024 1.190 1.210 1.140 1.150 371,036 -0.03(-2.54%)
Sep 30, 2024 1.170 1.230 1.150 1.180 474,430 +0.00(+0.00%)
Sep 27, 2024 1.200 1.248 1.165 1.180 481,343 -0.04(-3.28%)
Sep 26, 2024 1.190 1.230 1.170 1.220 201,020 +0.04(+3.39%)
Sep 25, 2024 1.170 1.200 1.160 1.180 283,674 +0.01(+0.85%)
Sep 24, 2024 1.200 1.210 1.150 1.170 510,741 -0.05(-4.10%)
Sep 23, 2024 1.300 1.300 1.220 1.220 429,241 -0.08(-6.15%)
Sep 20, 2024 1.330 1.330 1.260 1.300 596,276 -0.05(-3.70%)
Sep 19, 2024 1.360 1.370 1.315 1.350 517,774 +0.05(+3.85%)
Sep 18, 2024 1.300 1.350 1.300 1.300 526,521 +0.00(+0.00%)
Sep 17, 2024 1.250 1.380 1.240 1.300 661,678 +0.06(+4.84%)
Sep 16, 2024 1.220 1.250 1.210 1.240 357,298 +0.02(+1.64%)
Sep 13, 2024 1.280 1.290 1.210 1.220 349,277 -0.05(-3.94%)
Sep 12, 2024 1.280 1.280 1.250 1.270 290,869 +0.00(+0.00%)
Sep 11, 2024 1.220 1.280 1.203 1.270 361,360 +0.03(+2.42%)
Sep 10, 2024 1.280 1.280 1.190 1.240 553,414 -0.04(-3.13%)
Sep 09, 2024 1.270 1.300 1.251 1.280 172,766 +0.02(+1.59%)
Sep 06, 2024 1.270 1.320 1.230 1.260 665,336 -0.01(-0.79%)
Sep 05, 2024 1.250 1.310 1.230 1.270 763,294 +0.04(+3.25%)
Sep 04, 2024 1.110 1.240 1.110 1.230 607,531 +0.12(+10.81%)
Sep 03, 2024 1.160 1.180 1.110 1.110 322,005 -0.07(-5.93%)
Aug 30, 2024 1.190 1.240 1.150 1.180 247,724 +0.02(+1.72%)
Aug 29, 2024 1.170 1.205 1.160 1.160 363,336 -0.01(-0.85%)
Aug 28, 2024 1.200 1.210 1.110 1.170 676,222 -0.04(-3.31%)
Aug 27, 2024 1.250 1.250 1.200 1.210 272,459 -0.04(-3.20%)
Aug 26, 2024 1.290 1.310 1.250 1.250 478,694 -0.03(-2.34%)
Aug 23, 2024 1.260 1.310 1.240 1.280 503,987 +0.04(+3.23%)
Aug 22, 2024 1.290 1.290 1.225 1.240 405,099 -0.05(-3.88%)
Aug 21, 2024 1.290 1.310 1.260 1.290 435,498 +0.03(+2.38%)
Aug 20, 2024 1.260 1.270 1.200 1.260 716,590 +0.01(+0.80%)
Aug 19, 2024 1.140 1.260 1.140 1.250 715,176 +0.10(+8.70%)
Aug 16, 2024 1.080 1.200 1.080 1.150 1,035,581 +0.07(+6.48%)
Aug 15, 2024 1.070 1.110 1.050 1.080 843,737 +0.01(+0.93%)
Aug 14, 2024 1.140 1.140 1.060 1.070 433,787 -0.04(-3.60%)
Aug 13, 2024 1.070 1.130 1.040 1.110 1,030,297 +0.04(+3.74%)
Aug 12, 2024 1.100 1.110 1.040 1.070 617,066 -0.03(-2.73%)
Aug 09, 2024 1.080 1.150 1.065 1.100 1,369,167 +0.02(+1.38%)
Aug 08, 2024 1.250 1.260 1.075 1.085 1,999,650 -0.15(-11.79%)
Aug 07, 2024 1.270 1.295 1.190 1.230 824,314 -0.02(-1.60%)
Aug 06, 2024 1.260 1.300 1.205 1.250 1,161,116 +0.03(+2.46%)
Aug 05, 2024 1.230 1.290 1.160 1.220 1,406,273 -0.07(-5.43%)
Aug 02, 2024 1.320 1.350 1.260 1.290 1,419,505 -0.09(-6.52%)
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.