Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9776 -0.0124 (-1.25%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.060 5.615 4.981 5.510 2,587,911 +0.43(+8.46%)
Apr 27, 2023 5.000 5.180 4.863 5.080 2,108,636 +0.08(+1.60%)
Apr 26, 2023 5.370 5.430 4.750 5.000 5,259,200 -0.37(-6.89%)
Apr 25, 2023 5.240 5.550 4.480 5.370 9,112,891 -1.03(-16.09%)
Apr 24, 2023 6.130 6.520 6.055 6.400 3,043,745 +0.23(+3.73%)
Apr 21, 2023 6.010 6.180 5.940 6.170 1,507,037 +0.17(+2.83%)
Apr 20, 2023 5.980 6.180 5.880 6.000 1,529,519 -0.04(-0.66%)
Apr 19, 2023 6.040 6.080 5.940 6.040 1,298,330 -0.03(-0.49%)
Apr 18, 2023 6.160 6.170 5.940 6.070 1,549,025 -0.14(-2.25%)
Apr 17, 2023 6.300 6.320 6.100 6.210 1,259,616 -0.08(-1.27%)
Apr 14, 2023 6.130 6.315 6.095 6.290 1,565,513 +0.16(+2.61%)
Apr 13, 2023 5.970 6.235 5.970 6.130 1,625,861 +0.20(+3.37%)
Apr 12, 2023 5.860 6.045 5.660 5.930 1,968,867 +0.10(+1.72%)
Apr 11, 2023 5.910 6.040 5.830 5.830 1,078,716 -0.10(-1.69%)
Apr 10, 2023 6.140 6.140 5.865 5.930 1,120,893 -0.20(-3.26%)
Apr 06, 2023 6.040 6.265 6.010 6.130 1,727,937 +0.12(+2.00%)
Apr 05, 2023 5.900 6.060 5.710 6.010 2,075,891 +0.06(+1.01%)
Apr 04, 2023 6.110 6.220 5.740 5.950 2,132,927 -0.16(-2.62%)
Apr 03, 2023 6.370 6.370 6.070 6.110 1,956,931 -0.26(-4.08%)
Mar 31, 2023 6.460 6.520 6.290 6.370 2,436,721 -0.04(-0.62%)
Mar 30, 2023 6.360 6.480 6.330 6.410 1,248,673 +0.11(+1.75%)
Mar 29, 2023 6.400 6.430 6.150 6.300 1,468,998 +0.04(+0.64%)
Mar 28, 2023 5.980 6.365 5.980 6.260 2,237,244 +0.26(+4.33%)
Mar 27, 2023 6.020 6.140 5.925 6.000 1,595,449 +0.14(+2.39%)
Mar 24, 2023 5.690 5.970 5.600 5.860 1,268,299 +0.08(+1.38%)
Mar 23, 2023 5.900 6.060 5.750 5.780 1,105,113 -0.04(-0.69%)
Mar 22, 2023 5.980 6.115 5.800 5.820 1,615,370 -0.11(-1.85%)
Mar 21, 2023 5.870 6.045 5.862 5.930 1,345,628 +0.15(+2.60%)
Mar 20, 2023 5.830 5.955 5.735 5.780 1,097,647 -0.05(-0.86%)
Mar 17, 2023 6.200 6.200 5.820 5.830 1,816,331 -0.41(-6.57%)
Mar 16, 2023 5.670 6.315 5.580 6.240 2,492,658 +0.56(+9.86%)
Mar 15, 2023 5.800 5.865 5.600 5.680 2,152,546 -0.24(-4.05%)
Mar 14, 2023 5.380 6.080 5.370 5.920 4,116,668 +0.68(+12.98%)
Mar 13, 2023 5.640 5.640 5.230 5.240 3,591,714 -0.50(-8.71%)
Mar 10, 2023 6.580 6.580 5.635 5.740 4,008,895 -0.92(-13.81%)
Mar 09, 2023 5.940 7.000 5.940 6.660 5,586,942 +0.70(+11.74%)
Mar 08, 2023 6.140 6.180 5.810 5.960 3,119,394 -0.21(-3.40%)
Mar 07, 2023 6.070 6.280 5.950 6.170 2,296,219 +0.06(+0.98%)
Mar 06, 2023 6.470 6.513 6.020 6.110 4,148,349 -0.10(-1.61%)
Mar 03, 2023 5.840 6.340 5.720 6.210 3,454,501 +0.46(+8.00%)
Mar 02, 2023 5.940 5.970 5.730 5.750 2,541,749 -0.22(-3.69%)
Mar 01, 2023 5.630 6.000 5.612 5.970 3,676,480 +0.44(+7.96%)
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%)
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.