Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9725 -0.0175 (-1.77%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.030 1.160 1.020 1.140 1,119,852 +0.12(+11.76%)
Nov 30, 2023 1.080 1.110 1.000 1.020 1,804,725 -0.06(-5.99%)
Nov 29, 2023 1.160 1.200 1.080 1.085 1,456,440 -0.06(-5.65%)
Nov 28, 2023 1.170 1.195 1.150 1.150 829,857 -0.04(-3.36%)
Nov 27, 2023 1.210 1.230 1.160 1.190 1,274,350 -0.03(-2.46%)
Nov 24, 2023 1.240 1.270 1.205 1.220 674,937 -0.02(-1.61%)
Nov 22, 2023 1.180 1.250 1.150 1.240 1,273,787 +0.05(+4.20%)
Nov 21, 2023 1.250 1.280 1.175 1.190 1,787,687 -0.05(-4.03%)
Nov 20, 2023 1.130 1.260 1.120 1.240 1,921,527 +0.10(+8.77%)
Nov 17, 2023 1.140 1.180 1.111 1.140 1,368,823 +0.03(+2.70%)
Nov 16, 2023 1.150 1.180 1.070 1.110 2,134,961 -0.03(-2.63%)
Nov 15, 2023 1.070 1.170 1.060 1.140 2,132,188 +0.07(+6.54%)
Nov 14, 2023 1.070 1.100 1.040 1.070 1,838,666 +0.03(+2.88%)
Nov 13, 2023 1.120 1.130 0.8700 1.040 4,923,722 -0.08(-7.14%)
Nov 10, 2023 1.220 1.230 1.090 1.120 3,616,499 -0.09(-7.44%)
Nov 09, 2023 1.160 1.220 1.080 1.210 11,310,210 -0.92(-43.19%)
Nov 08, 2023 2.270 2.270 2.120 2.130 1,801,569 -0.09(-4.05%)
Nov 07, 2023 2.210 2.235 2.165 2.220 928,266 +0.01(+0.45%)
Nov 06, 2023 2.370 2.370 2.200 2.210 1,139,933 -0.13(-5.56%)
Nov 03, 2023 2.190 2.355 2.180 2.340 1,079,452 +0.21(+9.86%)
Nov 02, 2023 2.150 2.180 2.055 2.130 1,519,855 +0.00(+0.00%)
Nov 01, 2023 2.160 2.180 2.100 2.130 862,736 -0.02(-0.93%)
Oct 31, 2023 2.090 2.190 2.070 2.150 1,010,730 +0.05(+2.38%)
Oct 30, 2023 2.120 2.175 2.060 2.100 1,161,058 -0.03(-1.41%)
Oct 27, 2023 2.120 2.170 2.100 2.130 676,338 +0.02(+0.95%)
Oct 26, 2023 2.160 2.200 2.100 2.110 931,718 -0.05(-2.31%)
Oct 25, 2023 2.240 2.255 2.155 2.160 818,206 -0.10(-4.42%)
Oct 24, 2023 2.240 2.300 2.220 2.260 1,070,009 +0.03(+1.35%)
Oct 23, 2023 2.260 2.280 2.190 2.230 788,875 -0.05(-2.19%)
Oct 20, 2023 2.290 2.330 2.240 2.280 954,519 +0.01(+0.44%)
Oct 19, 2023 2.320 2.339 2.270 2.270 815,897 -0.06(-2.58%)
Oct 18, 2023 2.500 2.500 2.300 2.330 1,033,667 -0.17(-6.80%)
Oct 17, 2023 2.420 2.530 2.420 2.500 1,105,141 +0.09(+3.73%)
Oct 16, 2023 2.340 2.440 2.350 2.410 909,283 +0.07(+2.99%)
Oct 13, 2023 2.300 2.375 2.290 2.340 1,739,550 +0.02(+0.86%)
Oct 12, 2023 2.400 2.430 2.300 2.320 1,122,267 -0.09(-3.73%)
Oct 11, 2023 2.510 2.530 2.345 2.410 1,196,021 -0.08(-3.21%)
Oct 10, 2023 2.550 2.600 2.480 2.490 1,516,526 -0.06(-2.35%)
Oct 09, 2023 2.560 2.595 2.520 2.550 1,006,700 -0.02(-0.78%)
Oct 06, 2023 2.470 2.580 2.460 2.570 754,485 +0.03(+1.18%)
Oct 05, 2023 2.490 2.570 2.425 2.540 1,336,531 +0.01(+0.40%)
Oct 04, 2023 2.420 2.540 2.385 2.530 1,123,722 +0.11(+4.55%)
Oct 03, 2023 2.480 2.540 2.420 2.420 1,240,219 -0.03(-1.22%)
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.