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 (%)
Feb 28, 2023 5.220 5.630 5.200 5.530 4,413,108 +0.27(+5.13%)
Feb 27, 2023 5.200 5.300 5.100 5.260 1,973,157 +0.14(+2.73%)
Feb 24, 2023 5.000 5.150 4.895 5.120 2,022,824 +0.06(+1.19%)
Feb 23, 2023 5.070 5.210 4.771 5.060 4,313,296 -0.29(-5.42%)
Feb 22, 2023 5.170 5.560 5.120 5.350 2,184,932 +0.17(+3.28%)
Feb 21, 2023 5.030 5.285 4.980 5.180 2,348,531 +0.22(+4.44%)
Feb 17, 2023 5.140 5.150 4.870 4.960 1,273,420 -0.18(-3.50%)
Feb 16, 2023 5.060 5.220 4.945 5.140 1,541,924 +0.04(+0.78%)
Feb 15, 2023 5.130 5.170 4.900 5.100 2,654,731 +0.03(+0.59%)
Feb 14, 2023 4.950 5.150 4.860 5.070 2,328,999 +0.22(+4.54%)
Feb 13, 2023 4.610 4.890 4.560 4.850 1,903,097 +0.26(+5.66%)
Feb 10, 2023 4.600 4.640 4.330 4.590 1,058,088 -0.06(-1.29%)
Feb 09, 2023 4.660 4.820 4.560 4.650 1,454,070 +0.04(+0.87%)
Feb 08, 2023 4.560 4.730 4.460 4.610 2,491,734 +0.17(+3.83%)
Feb 07, 2023 4.200 4.565 4.160 4.440 2,619,625 +0.26(+6.22%)
Feb 06, 2023 4.060 4.250 4.040 4.180 1,066,250 +0.08(+1.95%)
Feb 03, 2023 4.140 4.200 4.020 4.100 856,927 -0.05(-1.20%)
Feb 02, 2023 4.050 4.240 4.010 4.150 1,962,528 +0.12(+2.98%)
Feb 01, 2023 4.160 4.210 4.020 4.030 709,317 -0.08(-1.95%)
Jan 31, 2023 4.020 4.120 3.890 4.110 749,652 +0.09(+2.24%)
Jan 30, 2023 4.010 4.148 3.930 4.020 1,012,307 +0.01(+0.25%)
Jan 27, 2023 4.140 4.200 3.983 4.010 1,117,921 -0.11(-2.67%)
Jan 26, 2023 4.330 4.340 4.080 4.120 967,538 -0.17(-3.96%)
Jan 25, 2023 4.220 4.370 4.181 4.290 1,194,314 +0.07(+1.66%)
Jan 24, 2023 4.040 4.370 4.010 4.220 1,738,025 +0.16(+3.94%)
Jan 23, 2023 4.030 4.220 4.020 4.060 1,163,246 +0.05(+1.25%)
Jan 20, 2023 3.640 4.090 3.640 4.010 1,869,725 +0.28(+7.51%)
Jan 19, 2023 3.560 3.750 3.500 3.730 1,276,703 +0.19(+5.37%)
Jan 18, 2023 3.800 3.840 3.520 3.540 1,603,396 -0.26(-6.84%)
Jan 17, 2023 4.190 4.190 3.780 3.800 1,612,603 -0.39(-9.31%)
Jan 13, 2023 4.220 4.330 4.165 4.190 1,190,499 -0.03(-0.71%)
Jan 12, 2023 4.180 4.285 4.140 4.220 548,949 +0.06(+1.44%)
Jan 11, 2023 4.300 4.310 4.080 4.160 705,172 -0.11(-2.58%)
Jan 10, 2023 4.080 4.345 4.080 4.270 756,032 +0.19(+4.66%)
Jan 09, 2023 4.400 4.400 4.070 4.080 1,459,389 -0.28(-6.42%)
Jan 06, 2023 4.390 4.440 4.260 4.360 822,224 -0.01(-0.23%)
Jan 05, 2023 4.250 4.390 4.170 4.370 624,465 +0.11(+2.58%)
Jan 04, 2023 4.160 4.290 4.120 4.260 769,454 +0.09(+2.16%)
Jan 03, 2023 4.330 4.393 4.120 4.170 1,097,824 -0.13(-3.02%)
Dec 30, 2022 4.060 4.310 4.040 4.300 1,232,859 +0.22(+5.39%)
Dec 29, 2022 3.900 4.100 3.850 4.080 687,207 +0.18(+4.62%)
Dec 28, 2022 3.900 3.920 3.750 3.900 693,623 +0.01(+0.26%)
Dec 27, 2022 4.140 4.140 3.870 3.890 1,349,010 -0.19(-4.66%)
Dec 23, 2022 3.950 4.110 3.820 4.080 1,104,300 +0.17(+4.35%)
Dec 22, 2022 3.820 3.920 3.720 3.910 832,625 +0.07(+1.82%)
Dec 21, 2022 3.700 3.940 3.700 3.840 1,125,383 +0.16(+4.35%)
Dec 20, 2022 3.500 3.690 3.502 3.680 912,062 +0.15(+4.25%)
Dec 19, 2022 3.700 3.705 3.530 3.530 961,901 -0.13(-3.55%)
Dec 16, 2022 3.630 3.747 3.500 3.660 1,168,604 +0.02(+0.55%)
Dec 15, 2022 3.820 3.865 3.560 3.640 1,456,536 -0.23(-5.94%)
Dec 14, 2022 3.970 3.970 3.790 3.870 1,141,456 -0.06(-1.53%)
Dec 13, 2022 3.760 3.980 3.730 3.930 2,160,337 +0.20(+5.36%)
Dec 12, 2022 3.540 3.730 3.420 3.730 1,213,276 +0.16(+4.48%)
Dec 09, 2022 3.730 3.730 3.530 3.570 1,099,346 -0.13(-3.51%)
Dec 08, 2022 3.490 3.700 3.440 3.700 1,393,552 +0.26(+7.56%)
Dec 07, 2022 3.370 3.480 3.355 3.440 1,066,607 +0.08(+2.38%)
Dec 06, 2022 3.270 3.405 3.260 3.360 1,022,693 +0.07(+2.13%)
Dec 05, 2022 3.190 3.335 3.145 3.290 1,923,242 +0.23(+7.52%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,716 +0.06(+2.00%)
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.