Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.960 5.960 5.520 5.760 196,400 -0.08(-1.37%)
Aug 29, 2019 5.760 6.000 5.630 5.840 177,365 +0.20(+3.55%)
Aug 28, 2019 5.520 5.760 5.520 5.640 160,461 +0.08(+1.44%)
Aug 27, 2019 6.080 6.200 5.520 5.560 211,509 -0.44(-7.33%)
Aug 26, 2019 5.680 6.160 5.600 6.000 302,292 +0.40(+7.14%)
Aug 23, 2019 6.200 6.240 5.480 5.600 273,625 -0.48(-7.89%)
Aug 22, 2019 6.040 6.200 5.680 6.080 333,370 -0.04(-0.65%)
Aug 21, 2019 5.640 6.160 5.560 6.120 525,511 +0.80(+15.04%)
Aug 20, 2019 6.400 6.560 5.080 5.320 1,564,647 -1.08(-16.88%)
Aug 19, 2019 6.600 6.600 6.360 6.400 486,358 -0.08(-1.23%)
Aug 16, 2019 6.400 6.640 6.280 6.480 584,875 +0.04(+0.62%)
Aug 15, 2019 6.320 6.680 6.240 6.440 807,856 +0.12(+1.90%)
Aug 14, 2019 6.440 6.520 6.240 6.320 736,513 -0.08(-1.25%)
Aug 13, 2019 6.240 6.720 6.040 6.400 2,136,911 +0.32(+5.26%)
Aug 12, 2019 6.160 6.400 6.040 6.080 556,254 +0.00(+0.00%)
Aug 09, 2019 11.28 11.60 5.940 6.080 1,313,775 -5.16(-45.91%)
Aug 08, 2019 10.36 11.68 10.36 11.24 141,719 +0.60(+5.64%)
Aug 07, 2019 11.00 11.04 10.44 10.64 181,055 -0.44(-3.97%)
Aug 06, 2019 11.52 11.76 10.76 11.08 179,287 -0.32(-2.81%)
Aug 05, 2019 11.80 11.96 11.04 11.40 194,473 -0.64(-5.32%)
Aug 02, 2019 12.80 13.12 11.92 12.04 198,875 -0.92(-7.10%)
Aug 01, 2019 13.68 14.00 12.88 12.96 158,568 -0.76(-5.54%)
Jul 31, 2019 13.64 14.16 13.52 13.72 107,822 +0.04(+0.29%)
Jul 30, 2019 13.52 14.20 13.12 13.68 151,678 +0.20(+1.48%)
Jul 29, 2019 12.52 13.60 12.50 13.48 206,639 +0.92(+7.32%)
Jul 26, 2019 12.08 13.00 12.08 12.56 111,325 +0.48(+3.97%)
Jul 25, 2019 12.44 12.60 11.88 12.08 149,376 -0.60(-4.73%)
Jul 24, 2019 12.00 12.72 11.92 12.68 184,865 +0.68(+5.67%)
Jul 23, 2019 12.16 12.57 11.92 12.00 195,727 -0.20(-1.64%)
Jul 22, 2019 12.04 12.28 11.60 12.20 111,184 +0.20(+1.67%)
Jul 19, 2019 11.68 12.12 11.44 12.00 121,525 +0.28(+2.39%)
Jul 18, 2019 12.28 12.60 11.57 11.72 134,306 -0.52(-4.25%)
Jul 17, 2019 13.32 13.32 12.20 12.24 124,009 -1.12(-8.38%)
Jul 16, 2019 12.96 13.40 12.68 13.36 119,285 +0.28(+2.14%)
Jul 15, 2019 12.44 13.16 12.44 13.08 110,444 +0.60(+4.81%)
Jul 12, 2019 12.40 12.56 12.16 12.48 128,600 +0.16(+1.30%)
Jul 11, 2019 12.64 12.66 12.04 12.32 158,104 -0.32(-2.53%)
Jul 10, 2019 12.64 12.92 12.35 12.64 76,653 +0.00(+0.00%)
Jul 09, 2019 12.80 13.04 12.56 12.64 80,123 -0.32(-2.47%)
Jul 08, 2019 13.40 13.60 12.72 12.96 98,559 -0.40(-2.99%)
Jul 05, 2019 13.44 13.80 13.12 13.36 60,600 -0.16(-1.18%)
Jul 03, 2019 13.72 13.84 12.96 13.52 89,450 -0.20(-1.46%)
Jul 02, 2019 13.72 14.28 13.52 13.72 99,306 -0.12(-0.87%)
Jul 01, 2019 14.04 14.24 13.52 13.84 192,112 +0.04(+0.29%)
Jun 28, 2019 13.88 14.52 13.78 13.80 831,475 +0.04(+0.29%)
Jun 27, 2019 13.64 14.44 13.36 13.76 126,343 +0.00(+0.00%)
Jun 26, 2019 12.76 13.92 12.72 13.76 198,185 +1.04(+8.18%)
Jun 25, 2019 12.24 13.04 12.08 12.72 131,403 +0.52(+4.26%)
Jun 24, 2019 12.40 12.52 11.68 12.20 134,970 -0.44(-3.48%)
Jun 21, 2019 12.60 13.24 11.68 12.64 448,575 -0.08(-0.63%)
Jun 20, 2019 12.88 13.24 12.60 12.72 277,357 +0.04(+0.32%)
Jun 19, 2019 12.40 12.80 12.16 12.68 260,256 +0.40(+3.26%)
Jun 18, 2019 12.12 12.64 12.08 12.28 97,648 +0.28(+2.33%)
Jun 17, 2019 12.32 12.32 11.84 12.00 195,995 -0.28(-2.28%)
Jun 14, 2019 13.24 13.40 12.24 12.28 106,325 -1.00(-7.53%)
Jun 13, 2019 12.72 13.44 12.60 13.28 223,511 +0.60(+4.73%)
Jun 12, 2019 12.60 12.74 12.36 12.68 120,437 +0.04(+0.32%)
Jun 11, 2019 12.52 12.92 12.24 12.64 602,685 +0.28(+2.27%)
Jun 10, 2019 12.00 12.44 11.92 12.36 418,176 +0.44(+3.69%)
Jun 07, 2019 12.04 12.04 11.52 11.92 371,150 -0.04(-0.33%)
Jun 06, 2019 11.96 12.16 11.68 11.96 97,967 +0.00(+0.00%)
Jun 05, 2019 12.88 12.88 11.96 11.96 154,968 -0.88(-6.85%)
Jun 04, 2019 12.44 13.14 12.36 12.84 155,511 +0.52(+4.22%)
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.