Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.120 5.340 4.920 5.000 463,325 -0.12(-2.34%)
Dec 30, 2019 5.680 5.760 4.920 5.120 740,288 -0.44(-7.91%)
Dec 27, 2019 5.840 6.760 5.520 5.560 2,439,200 +0.16(+2.96%)
Dec 26, 2019 5.000 5.520 4.600 5.400 1,250,255 +1.00(+22.73%)
Dec 24, 2019 4.400 4.560 4.360 4.400 365,150 +0.00(+0.00%)
Dec 23, 2019 4.400 4.560 4.240 4.400 483,436 -0.08(-1.79%)
Dec 20, 2019 4.640 4.760 4.320 4.480 1,158,050 -0.16(-3.45%)
Dec 19, 2019 4.880 4.920 4.440 4.640 896,239 -0.24(-4.92%)
Dec 18, 2019 5.280 5.280 4.800 4.880 541,188 -0.24(-4.69%)
Dec 17, 2019 5.680 6.000 5.040 5.120 1,163,855 -0.48(-8.57%)
Dec 16, 2019 5.640 5.840 4.920 5.600 2,169,987 +0.84(+17.65%)
Dec 13, 2019 4.600 4.880 4.200 4.760 1,080,325 -0.16(-3.25%)
Dec 12, 2019 4.120 5.280 3.920 4.920 5,070,384 +1.76(+55.70%)
Dec 11, 2019 3.200 3.280 3.080 3.160 455,757 +0.08(+2.60%)
Dec 10, 2019 2.920 3.200 2.840 3.080 547,429 +0.24(+8.45%)
Dec 09, 2019 2.840 2.880 2.720 2.840 170,866 -0.01(-0.39%)
Dec 06, 2019 2.815 2.940 2.805 2.851 245,950 +0.04(+1.29%)
Dec 05, 2019 2.920 3.016 2.760 2.815 478,681 -0.11(-3.60%)
Dec 04, 2019 3.040 3.120 2.800 2.920 466,415 -0.05(-1.54%)
Dec 03, 2019 2.942 3.110 2.900 2.966 342,430 -0.03(-1.15%)
Dec 02, 2019 3.040 3.080 2.960 3.000 354,866 -0.04(-1.32%)
Nov 29, 2019 3.140 3.198 3.000 3.040 117,250 -0.10(-3.17%)
Nov 27, 2019 3.040 3.240 3.004 3.140 350,150 +0.05(+1.50%)
Nov 26, 2019 3.120 3.183 2.880 3.093 998,695 +0.03(+1.10%)
Nov 25, 2019 2.941 3.127 2.920 3.060 556,953 +0.11(+3.74%)
Nov 22, 2019 3.060 3.060 2.880 2.949 474,400 -0.03(-0.93%)
Nov 21, 2019 3.076 3.187 2.977 2.977 541,266 -0.06(-2.08%)
Nov 20, 2019 3.160 3.280 3.000 3.040 260,458 -0.16(-5.00%)
Nov 19, 2019 3.320 3.680 3.120 3.200 330,679 -0.13(-3.96%)
Nov 18, 2019 2.920 3.410 2.920 3.332 334,801 +0.26(+8.45%)
Nov 15, 2019 3.104 3.240 2.928 3.072 305,000 -0.00(-0.04%)
Nov 14, 2019 3.218 3.332 3.040 3.074 282,834 -0.16(-5.03%)
Nov 13, 2019 3.040 3.360 2.909 3.236 475,000 +0.33(+11.25%)
Nov 12, 2019 2.960 3.036 2.804 2.909 345,867 +0.04(+1.28%)
Nov 11, 2019 2.840 3.000 2.808 2.872 332,052 -0.03(-1.12%)
Nov 08, 2019 3.000 3.114 2.814 2.905 357,950 -0.11(-3.69%)
Nov 07, 2019 3.196 3.360 2.920 3.016 447,697 +0.10(+3.29%)
Nov 06, 2019 3.320 3.400 2.920 2.920 660,138 -0.40(-11.96%)
Nov 05, 2019 3.223 3.340 3.200 3.317 514,579 +0.09(+2.89%)
Nov 04, 2019 3.382 3.400 3.040 3.224 3,626,209 -0.14(-4.06%)
Nov 01, 2019 3.400 3.720 3.041 3.360 639,700 +0.20(+6.32%)
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%)
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.