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 (%)
Feb 29, 2024 0.8500 0.8883 0.8401 0.8839 597,226 +0.04(+4.33%)
Feb 28, 2024 0.8300 0.8590 0.8235 0.8472 423,650 +0.01(+1.24%)
Feb 27, 2024 0.8200 0.8600 0.8223 0.8368 544,528 +0.01(+1.66%)
Feb 26, 2024 0.8100 0.8400 0.8100 0.8231 574,867 +0.00(+0.38%)
Feb 23, 2024 0.8040 0.8290 0.8000 0.8200 604,010 +0.01(+1.86%)
Feb 22, 2024 0.8149 0.8184 0.7800 0.8050 502,011 +0.02(+2.00%)
Feb 21, 2024 0.8100 0.8397 0.7800 0.7892 732,433 -0.03(-4.12%)
Feb 20, 2024 0.8700 0.8899 0.8131 0.8231 641,191 -0.03(-3.67%)
Feb 16, 2024 0.8453 0.8900 0.8200 0.8545 921,753 +0.01(+1.09%)
Feb 15, 2024 0.8100 0.8677 0.8090 0.8453 616,636 +0.04(+4.51%)
Feb 14, 2024 0.8400 0.8498 0.7900 0.8088 515,515 +0.01(+0.92%)
Feb 13, 2024 0.8557 0.8557 0.7971 0.8014 533,180 -0.06(-7.27%)
Feb 12, 2024 0.8009 0.8816 0.8009 0.8642 884,248 +0.06(+7.90%)
Feb 09, 2024 0.7800 0.8210 0.7790 0.8009 739,143 +0.01(+1.00%)
Feb 08, 2024 0.7900 0.8098 0.7800 0.7930 494,908 -0.00(-0.01%)
Feb 07, 2024 0.7900 0.8078 0.7802 0.7931 437,479 -0.00(-0.55%)
Feb 06, 2024 0.7900 0.8200 0.7882 0.7975 445,489 +0.01(+1.18%)
Feb 05, 2024 0.7850 0.8057 0.7800 0.7882 652,765 +0.00(+0.41%)
Feb 02, 2024 0.8300 0.8500 0.7700 0.7850 1,116,471 -0.04(-4.76%)
Feb 01, 2024 0.9029 0.9087 0.8220 0.8242 941,045 -0.06(-6.62%)
Jan 31, 2024 0.9000 0.9199 0.8826 0.8826 456,357 -0.01(-1.29%)
Jan 30, 2024 0.9200 0.9403 0.8900 0.8941 558,882 -0.04(-3.86%)
Jan 29, 2024 0.8900 0.9487 0.8500 0.9300 786,620 +0.05(+5.96%)
Jan 26, 2024 0.8830 0.9191 0.8750 0.8777 742,526 -0.01(-0.91%)
Jan 25, 2024 0.8700 0.8998 0.8629 0.8858 460,715 +0.01(+1.30%)
Jan 24, 2024 0.8800 0.9277 0.8512 0.8744 1,008,678 +0.03(+3.41%)
Jan 23, 2024 0.8800 0.8800 0.8400 0.8456 456,154 -0.03(-3.04%)
Jan 22, 2024 0.8430 0.8889 0.8300 0.8721 685,118 +0.03(+3.57%)
Jan 19, 2024 0.8275 0.8445 0.7919 0.8420 714,290 +0.02(+2.90%)
Jan 18, 2024 0.8810 0.8819 0.7800 0.8183 1,705,330 -0.06(-7.04%)
Jan 17, 2024 0.9100 0.9173 0.8800 0.8803 927,509 -0.04(-4.05%)
Jan 16, 2024 0.9100 0.9498 0.8900 0.9175 1,134,153 +0.01(+1.34%)
Jan 12, 2024 0.9016 0.9481 0.8997 0.9054 713,084 +0.00(+0.42%)
Jan 11, 2024 0.9200 0.9483 0.8821 0.9016 799,629 -0.03(-2.97%)
Jan 10, 2024 0.9300 0.9500 0.8913 0.9292 1,158,961 +0.01(+1.21%)
Jan 09, 2024 0.9690 0.9692 0.9068 0.9181 1,269,268 -0.05(-4.86%)
Jan 08, 2024 1.030 1.030 0.9500 0.9650 1,328,575 -0.06(-5.39%)
Jan 05, 2024 0.9140 1.020 0.9140 1.020 2,905,938 +0.12(+12.79%)
Jan 04, 2024 1.000 1.020 0.8500 0.9043 3,651,975 -0.11(-10.91%)
Jan 03, 2024 1.120 1.120 1.010 1.015 2,499,986 -0.12(-10.96%)
Jan 02, 2024 1.080 1.150 1.070 1.140 1,687,530 +0.07(+6.54%)
Dec 29, 2023 1.080 1.100 1.050 1.070 998,866 -0.03(-2.73%)
Dec 28, 2023 1.120 1.130 1.070 1.100 1,508,291 -0.01(-0.90%)
Dec 27, 2023 1.150 1.160 1.090 1.110 1,086,036 -0.04(-3.48%)
Dec 26, 2023 1.100 1.160 1.060 1.150 1,349,273 +0.05(+4.55%)
Dec 22, 2023 1.090 1.120 1.070 1.100 1,526,880 +0.01(+0.92%)
Dec 21, 2023 1.060 1.110 1.060 1.090 1,372,729 +0.05(+4.81%)
Dec 20, 2023 1.070 1.100 1.030 1.040 952,807 -0.02(-1.89%)
Dec 19, 2023 1.040 1.115 1.040 1.060 1,171,725 +0.01(+0.95%)
Dec 18, 2023 1.080 1.090 1.030 1.050 1,129,467 +0.01(+0.96%)
Dec 15, 2023 1.120 1.130 1.030 1.040 2,174,178 -0.07(-6.31%)
Dec 14, 2023 1.130 1.160 1.080 1.110 1,357,911 -0.01(-0.89%)
Dec 13, 2023 1.050 1.120 1.030 1.120 1,461,350 +0.07(+6.67%)
Dec 12, 2023 1.100 1.100 1.040 1.050 916,149 -0.05(-4.55%)
Dec 11, 2023 1.090 1.115 1.060 1.100 1,089,814 +0.01(+0.92%)
Dec 08, 2023 1.130 1.164 1.090 1.090 812,476 -0.04(-3.54%)
Dec 07, 2023 1.100 1.140 1.070 1.130 743,482 +0.03(+2.73%)
Dec 06, 2023 1.130 1.150 1.080 1.100 1,026,745 -0.02(-1.79%)
Dec 05, 2023 1.170 1.180 1.120 1.120 875,418 -0.06(-5.08%)
Dec 04, 2023 1.150 1.200 1.140 1.180 820,096 +0.04(+3.51%)
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.