Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

3.060 +0.060 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,406 +0.06(+2.00%)
Dec 01, 2022 3.100 3.145 2.990 3.000 437,164 -0.10(-3.23%)
Nov 30, 2022 2.940 3.100 2.930 3.100 1,238,838 +0.16(+5.44%)
Nov 29, 2022 2.910 2.975 2.870 2.940 492,545 +0.07(+2.44%)
Nov 28, 2022 2.910 2.960 2.835 2.870 413,536 -0.08(-2.71%)
Nov 25, 2022 2.940 3.000 2.900 2.950 304,606 +0.04(+1.37%)
Nov 23, 2022 2.930 2.990 2.875 2.910 291,534 -0.02(-0.68%)
Nov 22, 2022 2.840 2.940 2.805 2.930 382,902 +0.10(+3.53%)
Nov 21, 2022 2.810 2.859 2.755 2.830 476,300 +0.02(+0.71%)
Nov 18, 2022 2.820 2.830 2.790 2.810 308,437 -0.01(-0.35%)
Nov 17, 2022 2.770 2.850 2.750 2.820 452,775 +0.01(+0.36%)
Nov 16, 2022 2.940 2.940 2.790 2.810 625,501 -0.13(-4.42%)
Nov 15, 2022 2.900 3.020 2.880 2.940 978,848 +0.11(+3.89%)
Nov 14, 2022 2.960 2.970 2.810 2.830 858,054 -0.13(-4.39%)
Nov 11, 2022 2.820 2.970 2.810 2.960 1,159,017 +0.16(+5.71%)
Nov 10, 2022 2.770 2.880 2.640 2.800 1,534,390 +0.13(+4.87%)
Nov 09, 2022 2.800 2.800 2.650 2.670 1,615,619 +0.05(+1.91%)
Nov 08, 2022 2.700 2.700 2.580 2.620 994,712 -0.06(-2.24%)
Nov 07, 2022 2.800 2.800 2.620 2.680 1,014,400 -0.02(-0.74%)
Nov 04, 2022 2.700 2.720 2.550 2.700 863,255 +0.05(+1.89%)
Nov 03, 2022 2.650 2.670 2.559 2.650 585,709 +0.00(+0.00%)
Nov 02, 2022 2.670 2.650 610,138 -0.03(-1.12%)
Nov 01, 2022 2.640 2.690 2.580 2.680 814,220 +0.10(+3.88%)
Oct 31, 2022 2.630 2.670 2.550 2.580 812,365 -0.03(-1.15%)
Oct 28, 2022 2.570 2.635 2.540 2.610 1,625,505 +0.14(+5.67%)
Oct 27, 2022 2.490 2.520 2.400 2.470 586,582 +0.02(+0.82%)
Oct 26, 2022 2.450 2.516 2.431 2.450 455,208 -0.01(-0.41%)
Oct 25, 2022 2.400 2.480 2.385 2.460 547,927 +0.10(+4.24%)
Oct 24, 2022 2.280 2.400 2.250 2.360 844,616 +0.15(+6.79%)
Oct 21, 2022 2.110 2.240 2.105 2.210 461,720 +0.09(+4.25%)
Oct 20, 2022 2.120 2.160 2.100 2.120 626,903 +0.00(+0.00%)
Oct 19, 2022 2.180 2.205 2.100 2.120 303,056 -0.07(-3.20%)
Oct 18, 2022 2.230 2.295 2.175 2.190 350,711 -0.02(-0.90%)
Oct 17, 2022 2.220 2.265 2.200 2.210 366,796 +0.03(+1.38%)
Oct 14, 2022 2.270 2.320 2.160 2.180 208,692 -0.09(-3.96%)
Oct 13, 2022 2.130 2.270 2.100 2.270 397,822 +0.10(+4.61%)
Oct 12, 2022 2.160 2.195 2.110 2.170 293,874 +0.04(+1.88%)
Oct 11, 2022 2.120 2.190 2.075 2.130 292,816 +0.02(+0.95%)
Oct 10, 2022 2.170 2.200 2.110 2.110 423,012 -0.08(-3.65%)
Oct 07, 2022 2.300 2.310 2.170 2.190 331,697 -0.13(-5.60%)
Oct 06, 2022 2.300 2.380 2.250 2.320 546,905 +0.01(+0.43%)
Oct 05, 2022 2.240 2.310 2.185 2.310 492,354 +0.00(+0.00%)
Oct 04, 2022 2.340 2.400 2.290 2.310 563,093 +0.00(+0.00%)
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.