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 (%)
Nov 30, 2020 1.640 1.760 1.560 1.680 466,274 +0.02(+1.45%)
Nov 27, 2020 1.744 1.760 1.600 1.656 286,300 -0.08(-4.56%)
Nov 25, 2020 1.720 1.776 1.640 1.735 971,175 +0.06(+3.29%)
Nov 24, 2020 1.760 1.880 1.600 1.680 760,708 -0.07(-3.80%)
Nov 23, 2020 1.520 1.746 1.520 1.746 959,778 +0.22(+14.20%)
Nov 20, 2020 1.582 1.582 1.452 1.529 684,325 +0.02(+1.35%)
Nov 19, 2020 1.417 1.518 1.380 1.509 500,660 +0.15(+10.65%)
Nov 18, 2020 1.438 1.438 1.340 1.364 469,755 -0.04(-3.15%)
Nov 17, 2020 1.500 1.500 1.364 1.408 665,055 -0.07(-4.86%)
Nov 16, 2020 1.624 1.624 1.448 1.480 336,319 -0.10(-6.14%)
Nov 13, 2020 1.611 1.630 1.552 1.577 375,825 -0.03(-2.14%)
Nov 12, 2020 1.584 1.636 1.560 1.611 234,602 +0.02(+1.54%)
Nov 11, 2020 1.640 1.706 1.545 1.587 476,195 -0.05(-2.82%)
Nov 10, 2020 1.693 1.748 1.623 1.633 522,337 +0.07(+4.67%)
Nov 09, 2020 2.040 2.080 1.320 1.560 1,587,190 -0.36(-18.75%)
Nov 06, 2020 2.680 2.680 1.808 1.920 933,750 -0.76(-28.36%)
Nov 05, 2020 2.640 2.693 2.560 2.680 44,474 +0.08(+2.90%)
Nov 04, 2020 2.592 2.760 2.580 2.604 45,356 +0.02(+0.95%)
Nov 03, 2020 2.571 2.634 2.541 2.580 46,350 +0.05(+2.04%)
Nov 02, 2020 2.495 2.550 2.404 2.528 92,777 +0.05(+1.95%)
Oct 30, 2020 2.600 2.600 2.404 2.480 122,150 -0.11(-4.14%)
Oct 29, 2020 2.639 2.760 2.544 2.587 77,171 -0.04(-1.55%)
Oct 28, 2020 2.707 2.707 2.600 2.628 95,374 -0.12(-4.31%)
Oct 27, 2020 2.720 2.759 2.680 2.746 47,389 +0.03(+0.97%)
Oct 26, 2020 2.660 2.760 2.640 2.720 26,325 -0.07(-2.61%)
Oct 23, 2020 2.784 2.834 2.708 2.793 45,750 -0.01(-0.26%)
Oct 22, 2020 2.680 2.840 2.680 2.800 64,973 +0.11(+4.17%)
Oct 21, 2020 2.864 2.864 2.652 2.688 108,637 -0.16(-5.64%)
Oct 20, 2020 2.860 3.025 2.848 2.849 48,141 -0.01(-0.25%)
Oct 19, 2020 2.880 2.938 2.850 2.856 84,159 -0.04(-1.48%)
Oct 16, 2020 2.850 2.957 2.850 2.899 73,825 +0.05(+1.70%)
Oct 15, 2020 2.920 2.960 2.850 2.850 38,285 -0.10(-3.43%)
Oct 14, 2020 3.032 3.077 2.928 2.952 72,321 -0.10(-3.14%)
Oct 13, 2020 3.093 3.116 3.024 3.047 36,810 -0.05(-1.54%)
Oct 12, 2020 2.973 3.285 2.928 3.095 149,173 +0.09(+2.90%)
Oct 09, 2020 2.800 3.040 2.800 3.008 80,575 +0.11(+3.70%)
Oct 08, 2020 2.848 2.900 2.766 2.900 64,468 +0.08(+2.94%)
Oct 07, 2020 2.824 2.838 2.645 2.818 46,395 +0.02(+0.63%)
Oct 06, 2020 2.880 2.880 2.720 2.800 92,700 +0.04(+1.45%)
Oct 05, 2020 2.520 2.880 2.520 2.760 167,438 +0.10(+3.90%)
Oct 02, 2020 2.580 2.800 2.560 2.656 201,450 +0.06(+2.17%)
Oct 01, 2020 2.676 2.730 2.540 2.600 125,125 -0.06(-2.36%)
Sep 30, 2020 2.696 2.720 2.644 2.663 81,249 -0.02(-0.61%)
Sep 29, 2020 2.679 2.756 2.540 2.679 85,846 +0.01(+0.27%)
Sep 28, 2020 2.720 2.766 2.640 2.672 80,040 +0.03(+1.04%)
Sep 25, 2020 2.602 2.687 2.533 2.644 126,050 +0.04(+1.43%)
Sep 24, 2020 2.680 2.682 2.600 2.607 102,492 -0.09(-3.22%)
Sep 23, 2020 2.772 2.826 2.648 2.694 168,342 -0.08(-2.95%)
Sep 22, 2020 2.808 2.920 2.772 2.776 94,212 -0.03(-1.01%)
Sep 21, 2020 2.800 2.889 2.762 2.804 123,731 +0.00(+0.00%)
Sep 18, 2020 3.000 3.040 2.804 2.804 331,925 -0.14(-4.69%)
Sep 17, 2020 2.880 3.000 2.800 2.942 104,665 +0.07(+2.31%)
Sep 16, 2020 2.780 2.978 2.760 2.876 158,738 +0.06(+2.28%)
Sep 15, 2020 2.800 2.868 2.760 2.812 84,486 -0.03(-1.00%)
Sep 14, 2020 2.990 3.000 2.765 2.840 176,504 +0.06(+2.29%)
Sep 11, 2020 2.880 2.906 2.758 2.777 129,375 -0.12(-4.13%)
Sep 10, 2020 2.899 2.971 2.800 2.896 199,690 -0.06(-1.91%)
Sep 09, 2020 2.900 2.976 2.760 2.953 98,024 +0.06(+2.10%)
Sep 08, 2020 2.840 2.975 2.760 2.892 109,928 +0.01(+0.39%)
Sep 04, 2020 2.984 2.998 2.817 2.881 115,900 -0.10(-3.37%)
Sep 03, 2020 2.986 3.129 2.981 2.981 100,817 -0.12(-3.83%)
Sep 02, 2020 3.040 3.184 3.000 3.100 138,784 +0.06(+1.85%)
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.