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

Assertio Therapeutics Inc (NQ: ASRT )

0.8282 +0.0431 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 3.960 4.200 3.840 3.946 427,775 +0.12(+3.22%)
May 28, 2020 3.240 4.560 3.200 3.823 2,400,541 +0.54(+16.56%)
May 27, 2020 3.280 3.320 3.200 3.280 205,616 -0.01(-0.32%)
May 26, 2020 3.240 3.356 3.180 3.290 192,587 +0.02(+0.64%)
May 22, 2020 3.360 3.430 3.160 3.270 238,925 -0.22(-6.19%)
May 21, 2020 3.581 3.638 3.214 3.485 236,192 -0.11(-3.19%)
May 20, 2020 3.280 3.840 3.200 3.600 510,505 +0.40(+12.50%)
May 19, 2020 3.200 3.320 3.120 3.200 252,159 -0.04(-1.23%)
May 18, 2020 3.320 3.360 3.160 3.240 248,555 +0.00(+0.00%)
May 15, 2020 3.280 3.320 3.120 3.240 226,925 +0.08(+2.53%)
May 14, 2020 3.080 3.320 3.040 3.160 191,553 -0.06(-1.99%)
May 13, 2020 3.200 3.239 3.080 3.224 303,357 -0.02(-0.49%)
May 12, 2020 3.480 3.480 3.200 3.240 617,912 -0.24(-6.90%)
May 11, 2020 4.160 5.400 3.440 3.480 3,803,331 +0.29(+8.98%)
May 08, 2020 3.298 3.320 3.004 3.193 234,025 -0.17(-4.96%)
May 07, 2020 3.240 3.400 3.200 3.360 64,593 +0.12(+3.79%)
May 06, 2020 3.320 3.439 3.160 3.237 112,951 -0.12(-3.57%)
May 05, 2020 3.480 3.512 3.300 3.357 86,372 -0.10(-2.94%)
May 04, 2020 3.320 3.480 3.120 3.459 106,041 +0.13(+3.93%)
May 01, 2020 3.520 3.520 3.280 3.328 108,425 -0.17(-4.91%)
Apr 30, 2020 3.480 3.560 3.257 3.500 127,175 -0.10(-2.91%)
Apr 29, 2020 3.840 3.840 3.482 3.605 107,252 -0.07(-1.78%)
Apr 28, 2020 3.800 3.835 3.448 3.670 77,652 -0.03(-0.92%)
Apr 27, 2020 3.400 3.748 3.400 3.704 131,532 +0.31(+9.06%)
Apr 24, 2020 3.286 3.400 2.811 3.396 130,200 +0.14(+4.32%)
Apr 23, 2020 3.352 3.435 3.220 3.256 129,753 -0.10(-3.11%)
Apr 22, 2020 3.400 3.520 3.200 3.360 124,304 +0.05(+1.65%)
Apr 21, 2020 3.520 3.623 3.200 3.306 112,674 -0.28(-7.92%)
Apr 20, 2020 3.580 3.856 3.440 3.590 116,921 -0.08(-2.18%)
Apr 17, 2020 3.564 3.760 3.548 3.670 109,300 +0.11(+3.21%)
Apr 16, 2020 3.618 3.799 3.362 3.556 113,110 +0.04(+1.02%)
Apr 15, 2020 3.680 3.840 3.360 3.520 221,503 -0.08(-2.22%)
Apr 14, 2020 3.280 3.720 3.240 3.600 310,715 +0.41(+12.71%)
Apr 13, 2020 3.168 3.196 2.960 3.194 258,938 +0.30(+10.35%)
Apr 09, 2020 3.000 3.076 2.840 2.894 140,425 +0.05(+1.61%)
Apr 08, 2020 2.715 2.959 2.708 2.848 150,783 +0.13(+4.69%)
Apr 07, 2020 2.680 2.844 2.600 2.721 204,002 +0.04(+1.52%)
Apr 06, 2020 2.600 2.700 2.560 2.680 152,920 +0.14(+5.58%)
Apr 03, 2020 2.552 2.636 2.484 2.538 114,725 -0.05(-1.87%)
Apr 02, 2020 2.530 2.608 2.484 2.587 100,123 +0.05(+1.83%)
Apr 01, 2020 2.556 2.611 2.440 2.540 78,128 -0.06(-2.29%)
Mar 31, 2020 2.640 2.720 2.440 2.600 260,589 -0.12(-4.41%)
Mar 30, 2020 2.640 2.760 2.560 2.720 183,839 +0.12(+4.60%)
Mar 27, 2020 2.640 2.880 2.520 2.600 197,450 -0.24(-8.44%)
Mar 26, 2020 3.040 3.120 2.680 2.840 164,589 -0.19(-6.26%)
Mar 25, 2020 2.744 3.160 2.676 3.030 173,872 +0.24(+8.45%)
Mar 24, 2020 2.840 2.840 2.600 2.794 216,581 +0.19(+7.45%)
Mar 23, 2020 2.720 2.720 2.482 2.600 896,607 -0.22(-7.93%)
Mar 20, 2020 2.880 2.920 2.500 2.824 414,950 +0.02(+0.86%)
Mar 19, 2020 2.560 2.960 2.440 2.800 865,081 +0.40(+16.67%)
Mar 18, 2020 2.680 2.880 2.200 2.400 317,218 -0.56(-18.92%)
Mar 17, 2020 2.880 2.960 2.400 2.960 509,428 -0.04(-1.33%)
Mar 16, 2020 2.880 3.126 2.804 3.000 217,592 -0.20(-6.25%)
Mar 13, 2020 3.280 3.440 2.900 3.200 187,425 -0.04(-1.23%)
Mar 12, 2020 3.360 3.520 3.000 3.240 272,192 -0.48(-12.90%)
Mar 11, 2020 3.080 3.800 3.000 3.720 377,252 +0.76(+25.68%)
Mar 10, 2020 3.880 3.880 2.720 2.960 578,130 -1.32(-30.84%)
Mar 09, 2020 4.640 4.640 4.080 4.280 361,182 -0.28(-6.14%)
Mar 06, 2020 4.200 4.640 4.194 4.560 255,450 +0.20(+4.59%)
Mar 05, 2020 4.600 4.680 4.320 4.360 184,430 -0.24(-5.22%)
Mar 04, 2020 4.320 4.600 4.200 4.600 236,129 +0.40(+9.52%)
Mar 03, 2020 4.560 4.560 4.160 4.200 228,847 -0.32(-7.08%)
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.