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

Assertio Therapeutics Inc (NQ: ASRT )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2021 2.170 2.360 2.150 2.180 1,152,112 -0.01(-0.46%)
Dec 30, 2021 1.890 2.320 1.880 2.190 1,588,037 +0.26(+13.47%)
Dec 29, 2021 1.930 2.030 1.820 1.930 719,863 -0.01(-0.52%)
Dec 28, 2021 2.100 2.100 1.910 1.940 872,092 -0.14(-6.73%)
Dec 27, 2021 2.200 2.215 2.050 2.080 761,660 -0.12(-5.45%)
Dec 23, 2021 2.070 2.250 1.990 2.200 905,244 +0.10(+4.76%)
Dec 22, 2021 2.300 2.343 2.040 2.100 1,342,463 -0.20(-8.70%)
Dec 21, 2021 2.140 2.540 2.030 2.300 4,130,482 +0.21(+10.05%)
Dec 20, 2021 1.830 2.140 1.730 2.090 1,944,972 +0.18(+9.42%)
Dec 17, 2021 1.620 1.950 1.580 1.910 2,610,459 +0.24(+14.37%)
Dec 16, 2021 1.410 1.710 1.400 1.670 4,176,672 +0.32(+23.70%)
Dec 15, 2021 1.350 1.400 1.260 1.350 609,666 -0.01(-0.74%)
Dec 14, 2021 1.350 1.440 1.350 1.360 294,542 -0.02(-1.45%)
Dec 13, 2021 1.440 1.460 1.340 1.380 302,088 -0.12(-8.00%)
Dec 10, 2021 1.490 1.500 1.430 1.500 340,925 +0.00(+0.00%)
Dec 09, 2021 1.610 1.630 1.480 1.500 507,841 -0.15(-9.09%)
Dec 08, 2021 1.550 1.650 1.490 1.650 1,350,757 +0.13(+8.55%)
Dec 07, 2021 1.380 1.531 1.380 1.520 764,123 +0.16(+11.76%)
Dec 06, 2021 1.320 1.480 1.290 1.360 556,342 +0.01(+0.74%)
Dec 03, 2021 1.420 1.480 1.330 1.350 505,423 -0.06(-4.26%)
Dec 02, 2021 1.300 1.460 1.300 1.410 453,161 +0.10(+7.63%)
Dec 01, 2021 1.440 1.500 1.310 1.310 489,262 -0.11(-7.75%)
Nov 30, 2021 1.450 1.500 1.340 1.420 329,806 -0.04(-2.74%)
Nov 29, 2021 1.560 1.570 1.450 1.460 470,307 -0.08(-5.19%)
Nov 26, 2021 1.350 1.540 1.330 1.540 608,782 +0.12(+8.83%)
Nov 24, 2021 1.220 1.460 1.215 1.415 1,161,984 +0.19(+15.04%)
Nov 23, 2021 1.240 1.279 1.190 1.230 518,921 -0.04(-3.15%)
Nov 22, 2021 1.310 1.400 1.192 1.270 932,097 -0.05(-3.79%)
Nov 19, 2021 1.410 1.450 1.250 1.320 756,273 -0.12(-8.33%)
Nov 18, 2021 1.420 1.460 1.440 1.440 395,204 +0.00(+0.00%)
Nov 17, 2021 1.560 1.570 1.390 1.440 716,968 -0.13(-8.28%)
Nov 16, 2021 1.540 1.590 1.520 1.570 595,786 +0.01(+0.64%)
Nov 15, 2021 1.640 1.650 1.530 1.560 730,011 -0.07(-4.29%)
Nov 12, 2021 1.500 1.650 1.490 1.630 2,194,551 +0.14(+9.40%)
Nov 11, 2021 1.410 1.493 1.410 1.490 727,006 +0.09(+6.43%)
Nov 10, 2021 1.600 1.400 2,644,198 -0.15(-9.68%)
Nov 09, 2021 1.370 1.550 1.370 1.550 2,515,277 +0.20(+14.81%)
Nov 08, 2021 1.450 1.491 1.340 1.350 3,811,362 -0.17(-11.18%)
Nov 05, 2021 1.270 1.520 1.250 1.520 18,446,116 +0.41(+36.94%)
Nov 04, 2021 1.140 1.150 1.060 1.110 7,334,612 -0.03(-2.63%)
Nov 03, 2021 1.110 1.160 1.080 1.140 235,560 +0.02(+1.79%)
Nov 02, 2021 1.130 1.160 1.082 1.120 325,862 -0.02(-1.75%)
Nov 01, 2021 1.030 1.170 1.030 1.140 698,254 +0.11(+10.68%)
Oct 29, 2021 1.020 1.050 1.010 1.030 304,603 +0.01(+0.98%)
Oct 28, 2021 1.030 1.035 1.000 1.020 164,462 -0.02(-1.92%)
Oct 27, 2021 1.020 1.080 0.9804 1.040 370,380 +0.02(+1.96%)
Oct 26, 2021 1.000 1.020 262,247 +0.02(+2.00%)
Oct 25, 2021 1.060 1.070 1.000 1.000 416,865 -0.07(-6.54%)
Oct 22, 2021 1.080 1.172 1.030 1.070 1,541,952 +0.00(+0.00%)
Oct 21, 2021 1.020 1.070 1.020 1.070 492,056 +0.05(+4.90%)
Oct 20, 2021 1.020 1.030 0.9822 1.020 343,754 +0.01(+0.99%)
Oct 19, 2021 1.000 1.010 1.000 1.010 169,983 +0.00(+0.00%)
Oct 18, 2021 1.030 1.030 0.9900 1.010 280,028 -0.01(-0.98%)
Oct 15, 2021 0.9900 1.030 0.9686 1.020 959,158 +0.04(+4.59%)
Oct 14, 2021 0.9101 0.9896 0.9000 0.9752 578,663 +0.05(+5.78%)
Oct 13, 2021 0.8700 0.9360 0.8700 0.9219 690,303 +0.05(+5.97%)
Oct 12, 2021 0.8700 0.8819 0.8601 0.8700 281,455 +0.01(+0.80%)
Oct 11, 2021 0.8582 0.8800 0.8560 0.8631 200,623 -0.00(-0.45%)
Oct 08, 2021 0.8600 0.8800 0.8600 0.8670 208,470 -0.00(-0.10%)
Oct 07, 2021 0.8600 0.8786 0.8550 0.8679 257,697 +0.01(+0.92%)
Oct 06, 2021 0.8800 0.8800 0.8512 0.8600 289,590 -0.01(-1.06%)
Oct 05, 2021 0.8820 0.8962 0.8600 0.8692 373,920 -0.01(-0.66%)
Oct 04, 2021 0.8993 0.8999 0.8730 0.8750 193,579 -0.01(-1.10%)
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.