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

Assertio Therapeutics Inc (NQ: ASRT )

0.7540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 3.292 3.520 3.120 3.160 728,823 -0.92(-22.54%)
Oct 30, 2019 3.960 4.160 3.880 4.080 106,648 +0.12(+3.03%)
Oct 29, 2019 3.960 4.040 3.800 3.960 274,397 +0.05(+1.26%)
Oct 28, 2019 3.698 4.040 3.682 3.911 187,990 +0.23(+6.20%)
Oct 25, 2019 3.480 3.840 3.480 3.682 170,125 +0.14(+3.85%)
Oct 24, 2019 3.576 3.640 3.316 3.546 209,010 -0.01(-0.39%)
Oct 23, 2019 3.280 3.760 3.280 3.560 390,816 +0.08(+2.30%)
Oct 22, 2019 3.440 3.520 3.080 3.480 508,661 +0.12(+3.46%)
Oct 21, 2019 3.200 3.514 2.852 3.364 1,134,478 -1.32(-28.13%)
Oct 18, 2019 5.120 5.120 4.647 4.680 425,725 -0.32(-6.40%)
Oct 17, 2019 4.240 5.120 4.200 5.000 646,342 +0.84(+20.19%)
Oct 16, 2019 4.640 4.640 4.120 4.160 446,458 -0.24(-5.45%)
Oct 15, 2019 4.160 4.400 4.120 4.400 369,280 +0.20(+4.76%)
Oct 14, 2019 5.000 5.120 4.040 4.200 554,421 -0.76(-15.32%)
Oct 11, 2019 4.880 5.040 4.840 4.960 134,275 +0.08(+1.64%)
Oct 10, 2019 5.040 5.160 4.720 4.880 200,859 -0.12(-2.40%)
Oct 09, 2019 5.360 5.400 5.000 5.000 124,884 -0.30(-5.66%)
Oct 08, 2019 5.280 5.360 5.080 5.300 209,437 -0.02(-0.38%)
Oct 07, 2019 4.880 5.360 4.760 5.320 282,172 +0.44(+9.02%)
Oct 04, 2019 4.960 5.000 4.640 4.880 163,075 -0.06(-1.21%)
Oct 03, 2019 4.960 5.040 4.760 4.940 141,040 -0.02(-0.40%)
Oct 02, 2019 4.840 5.040 4.600 4.960 230,892 +0.04(+0.81%)
Oct 01, 2019 5.200 5.320 4.800 4.920 261,031 -0.20(-3.91%)
Sep 30, 2019 5.200 5.360 5.120 5.120 227,652 -0.12(-2.29%)
Sep 27, 2019 5.560 5.720 5.200 5.240 252,475 -0.48(-8.39%)
Sep 26, 2019 5.720 5.800 5.560 5.720 343,963 +0.04(+0.70%)
Sep 25, 2019 5.840 5.960 5.560 5.680 267,052 -0.04(-0.70%)
Sep 24, 2019 5.560 5.880 5.560 5.720 459,699 +0.20(+3.62%)
Sep 23, 2019 5.560 5.680 5.420 5.520 258,711 +0.00(+0.00%)
Sep 20, 2019 5.320 5.600 5.200 5.520 457,525 +0.24(+4.55%)
Sep 19, 2019 5.360 5.380 5.200 5.280 228,724 -0.04(-0.75%)
Sep 18, 2019 5.480 5.520 5.240 5.320 172,169 -0.16(-2.92%)
Sep 17, 2019 5.440 5.520 5.320 5.480 213,512 +0.08(+1.48%)
Sep 16, 2019 5.440 5.600 5.360 5.400 284,525 -0.04(-0.74%)
Sep 13, 2019 5.440 5.560 5.320 5.440 287,375 +0.08(+1.49%)
Sep 12, 2019 5.560 5.600 5.160 5.360 359,568 -0.16(-2.90%)
Sep 11, 2019 5.600 5.720 5.400 5.520 391,853 -0.04(-0.72%)
Sep 10, 2019 5.040 5.640 5.040 5.560 839,904 +0.60(+12.10%)
Sep 09, 2019 5.200 5.240 4.960 4.960 274,108 -0.12(-2.36%)
Sep 06, 2019 5.240 5.266 4.920 5.080 374,875 -0.20(-3.79%)
Sep 05, 2019 5.440 5.560 5.200 5.280 167,412 +0.04(+0.76%)
Sep 04, 2019 5.600 5.600 5.160 5.240 147,498 -0.04(-0.76%)
Sep 03, 2019 5.760 5.760 5.280 5.280 232,449 -0.48(-8.33%)
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%)
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.