Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9758 -0.0142 (-1.43%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.770 2.970 2.760 2.950 745,572 +0.10(+3.51%)
Jun 29, 2022 2.890 2.900 2.770 2.850 717,157 +0.00(+0.00%)
Jun 28, 2022 2.900 3.000 2.830 2.850 1,231,010 -0.04(-1.38%)
Jun 27, 2022 2.700 2.920 2.700 2.890 970,309 +0.16(+5.86%)
Jun 24, 2022 2.700 2.750 2.660 2.730 565,263 -0.02(-0.91%)
Jun 23, 2022 2.740 2.790 2.655 2.755 334,989 +0.00(+0.18%)
Jun 22, 2022 2.720 2.840 2.670 2.750 518,483 -0.04(-1.43%)
Jun 21, 2022 2.820 2.889 2.760 2.790 796,152 +0.01(+0.36%)
Jun 17, 2022 2.760 2.860 2.719 2.780 599,535 +0.02(+0.72%)
Jun 16, 2022 2.790 2.790 2.610 2.760 667,049 -0.06(-2.13%)
Jun 15, 2022 2.800 2.840 2.730 2.820 621,610 +0.06(+2.17%)
Jun 14, 2022 2.860 2.880 2.720 2.760 587,176 -0.08(-2.82%)
Jun 13, 2022 3.000 3.090 2.780 2.840 954,573 -0.27(-8.68%)
Jun 10, 2022 3.000 3.150 2.960 3.110 765,158 +0.05(+1.63%)
Jun 09, 2022 3.180 3.190 3.045 3.060 644,109 -0.12(-3.77%)
Jun 08, 2022 3.400 3.400 3.120 3.180 1,429,530 -0.19(-5.64%)
Jun 07, 2022 3.090 3.400 3.050 3.370 1,884,076 +0.27(+8.71%)
Jun 06, 2022 3.250 3.250 3.050 3.100 717,852 -0.09(-2.82%)
Jun 03, 2022 3.080 3.290 3.040 3.190 1,376,563 +0.06(+1.92%)
Jun 02, 2022 3.090 3.170 2.955 3.130 686,886 +0.04(+1.29%)
Jun 01, 2022 3.030 3.130 2.970 3.090 583,758 +0.08(+2.66%)
May 31, 2022 3.050 3.118 2.918 3.010 959,779 -0.10(-3.22%)
May 27, 2022 3.120 3.125 3.030 3.110 819,915 +0.02(+0.65%)
May 26, 2022 3.000 3.160 2.940 3.090 690,979 +0.11(+3.69%)
May 25, 2022 2.900 3.100 2.855 2.980 803,830 +0.08(+2.76%)
May 24, 2022 3.070 3.090 2.870 2.900 908,878 -0.19(-6.15%)
May 23, 2022 3.150 3.270 3.050 3.090 1,269,179 -0.06(-1.90%)
May 20, 2022 3.150 3.218 2.980 3.150 1,050,018 +0.02(+0.64%)
May 19, 2022 2.910 3.130 2.900 3.130 1,303,459 +0.20(+6.83%)
May 18, 2022 2.950 3.090 2.850 2.930 797,723 -0.02(-0.68%)
May 17, 2022 2.760 2.965 2.690 2.950 856,074 +0.26(+9.67%)
May 16, 2022 2.860 3.000 2.660 2.690 1,215,535 -0.17(-5.94%)
May 13, 2022 2.760 2.880 2.660 2.860 1,249,072 +0.23(+8.75%)
May 12, 2022 2.240 2.645 2.190 2.630 1,503,198 +0.36(+15.86%)
May 11, 2022 2.220 2.545 2.210 2.270 1,694,716 +0.06(+2.71%)
May 10, 2022 2.120 2.360 2.110 2.210 1,980,936 +0.33(+17.55%)
May 09, 2022 2.050 2.050 1.860 1.880 880,195 -0.20(-9.62%)
May 06, 2022 2.090 2.170 2.025 2.080 550,106 -0.02(-0.95%)
May 05, 2022 2.190 2.190 2.060 2.100 291,321 -0.11(-4.98%)
May 04, 2022 2.220 2.230 2.065 2.210 425,558 -0.02(-0.90%)
May 03, 2022 2.180 2.248 2.130 2.230 302,558 +0.03(+1.36%)
May 02, 2022 2.110 2.200 2.105 2.200 345,541 +0.09(+4.27%)
Apr 29, 2022 2.080 2.230 2.080 2.110 425,441 -0.01(-0.47%)
Apr 28, 2022 2.190 2.250 1.980 2.120 1,014,001 -0.02(-0.93%)
Apr 27, 2022 2.180 2.289 2.130 2.140 553,727 -0.02(-0.93%)
Apr 26, 2022 2.250 2.290 2.142 2.160 620,766 -0.14(-6.09%)
Apr 25, 2022 2.120 2.305 2.120 2.300 719,566 +0.14(+6.48%)
Apr 22, 2022 2.370 2.440 2.140 2.160 1,695,479 -0.23(-9.62%)
Apr 21, 2022 2.660 2.700 2.360 2.390 1,323,346 -0.23(-8.78%)
Apr 20, 2022 2.750 2.780 2.600 2.620 685,561 -0.15(-5.42%)
Apr 19, 2022 2.700 2.800 2.521 2.770 972,574 +0.18(+6.95%)
Apr 18, 2022 2.940 2.940 2.570 2.590 1,977,294 -0.36(-12.20%)
Apr 14, 2022 3.130 3.150 2.940 2.950 1,249,011 -0.15(-4.84%)
Apr 13, 2022 3.120 3.250 3.075 3.100 1,338,668 +0.04(+1.31%)
Apr 12, 2022 3.220 3.278 3.020 3.060 787,932 -0.12(-3.77%)
Apr 11, 2022 3.480 3.519 3.120 3.180 1,530,648 -0.24(-7.02%)
Apr 08, 2022 3.390 3.450 3.170 3.420 1,247,174 +0.09(+2.70%)
Apr 07, 2022 3.280 3.370 3.120 3.330 958,315 +0.10(+3.10%)
Apr 06, 2022 3.170 3.279 2.970 3.230 1,450,703 +0.08(+2.54%)
Apr 05, 2022 3.200 3.500 3.125 3.150 3,297,577 +0.05(+1.61%)
Apr 04, 2022 2.870 3.120 2.830 3.100 1,419,469 +0.30(+10.71%)
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.