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

Assertio Therapeutics Inc (NQ: ASRT )

0.7540 -0.0260 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 3.825 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%)
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%)
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.