Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

2.600 +0.080 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 2.520 2.660 2.520 2.600 1,636,496 +0.08(+3.17%)
Sep 21, 2023 2.580 2.580 2.500 2.520 1,914,290 -0.09(-3.45%)
Sep 20, 2023 2.650 2.700 2.600 2.610 1,408,919 -0.04(-1.51%)
Sep 19, 2023 2.630 2.700 2.595 2.650 1,388,447 +0.00(+0.00%)
Sep 18, 2023 2.740 2.760 2.600 2.650 2,360,082 -0.10(-3.81%)
Sep 15, 2023 2.770 2.800 2.680 2.755 2,164,416 -0.02(-0.90%)
Sep 14, 2023 2.920 2.940 2.620 2.780 5,517,498 -0.16(-5.44%)
Sep 13, 2023 2.960 3.050 2.920 2.940 1,451,442 -0.03(-1.01%)
Sep 12, 2023 3.030 3.060 2.962 2.970 1,815,250 -0.08(-2.62%)
Sep 11, 2023 3.180 3.190 2.935 3.050 2,692,817 -0.12(-3.79%)
Sep 08, 2023 3.240 3.270 3.160 3.170 1,187,712 -0.07(-2.16%)
Sep 07, 2023 3.190 3.275 3.150 3.240 1,222,762 +0.05(+1.57%)
Sep 06, 2023 3.270 3.270 3.170 3.190 1,249,679 -0.08(-2.45%)
Sep 05, 2023 3.300 3.340 3.230 3.270 1,421,559 -0.03(-0.91%)
Sep 01, 2023 3.310 3.400 3.240 3.300 4,954,303 +0.02(+0.61%)
Aug 31, 2023 3.270 3.311 3.200 3.280 1,484,929 +0.01(+0.31%)
Aug 30, 2023 3.270 3.320 3.210 3.270 980,877 -0.01(-0.30%)
Aug 29, 2023 3.280 3.350 3.260 3.280 964,115 -0.01(-0.30%)
Aug 28, 2023 3.310 3.360 3.240 3.290 1,128,636 +0.00(+0.00%)
Aug 25, 2023 3.300 3.317 3.210 3.290 1,181,552 +0.00(+0.00%)
Aug 24, 2023 3.380 3.410 3.260 3.290 895,459 -0.09(-2.66%)
Aug 23, 2023 3.370 3.440 3.330 3.380 1,106,841 -0.02(-0.59%)
Aug 22, 2023 3.450 3.470 3.321 3.400 974,021 -0.04(-1.31%)
Aug 21, 2023 3.260 3.470 3.260 3.445 1,508,059 +0.15(+4.71%)
Aug 18, 2023 3.100 3.290 3.095 3.290 2,229,584 +0.16(+5.11%)
Aug 17, 2023 3.230 3.265 3.110 3.130 1,661,428 -0.10(-3.10%)
Aug 16, 2023 3.160 3.260 3.160 3.230 1,552,071 +0.01(+0.31%)
Aug 15, 2023 3.160 3.310 3.150 3.220 2,308,638 +0.05(+1.58%)
Aug 14, 2023 3.260 3.270 3.100 3.170 2,344,379 -0.13(-3.94%)
Aug 11, 2023 3.120 3.300 3.120 3.300 2,490,243 +0.18(+5.77%)
Aug 10, 2023 3.260 3.265 3.110 3.120 1,771,055 -0.15(-4.59%)
Aug 09, 2023 3.230 3.340 3.200 3.270 1,778,819 +0.08(+2.51%)
Aug 08, 2023 3.440 3.440 3.080 3.190 3,961,757 -0.25(-7.27%)
Aug 07, 2023 2.930 3.705 2.930 3.440 11,581,936 +0.53(+18.21%)
Aug 04, 2023 3.000 3.390 2.865 2.910 19,241,450 -2.44(-45.61%)
Aug 03, 2023 5.340 5.470 5.340 5.350 5,890,722 -0.06(-1.11%)
Aug 02, 2023 5.320 5.440 5.290 5.410 1,646,158 +0.03(+0.56%)
Aug 01, 2023 5.640 5.660 5.285 5.380 2,899,363 -0.31(-5.45%)
Jul 31, 2023 5.660 5.780 5.530 5.690 8,635,855 +0.01(+0.18%)
Jul 28, 2023 5.390 5.720 5.380 5.680 2,149,276 +0.34(+6.37%)
Jul 27, 2023 5.540 5.550 5.340 5.340 851,605 -0.15(-2.73%)
Jul 26, 2023 5.510 5.540 5.435 5.490 988,786 -0.03(-0.54%)
Jul 25, 2023 5.680 5.715 5.460 5.520 1,290,687 -0.16(-2.82%)
Jul 24, 2023 5.360 5.700 5.300 5.680 1,606,382 +0.33(+6.17%)
Jul 21, 2023 5.360 5.415 5.330 5.350 644,248 +0.04(+0.75%)
Jul 20, 2023 5.380 5.380 5.235 5.310 611,049 -0.03(-0.56%)
Jul 19, 2023 5.250 5.390 5.220 5.340 829,442 +0.09(+1.71%)
Jul 18, 2023 5.350 5.405 5.220 5.250 802,137 -0.08(-1.50%)
Jul 17, 2023 5.160 5.350 5.150 5.330 860,026 +0.18(+3.50%)
Jul 14, 2023 5.140 5.175 5.090 5.150 727,555 +0.02(+0.39%)
Jul 13, 2023 5.180 5.255 5.120 5.130 1,164,083 -0.03(-0.58%)
Jul 12, 2023 5.140 5.225 5.090 5.160 1,155,438 +0.05(+0.98%)
Jul 11, 2023 5.380 5.380 5.015 5.110 1,732,711 -0.25(-4.66%)
Jul 10, 2023 5.260 5.480 5.230 5.360 1,084,431 +0.10(+1.90%)
Jul 07, 2023 5.280 5.450 5.240 5.260 1,384,624 -0.02(-0.38%)
Jul 06, 2023 5.300 5.351 5.270 5.280 1,257,186 -0.04(-0.75%)
Jul 05, 2023 5.550 5.550 5.300 5.320 1,101,990 -0.22(-3.97%)
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.