Assertio Therapeutics Inc (NQ: ASRT )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.160 1.245 1.130 1.150 1,784,701 -0.01(-0.86%)
Jun 20, 2024 1.100 1.190 1.095 1.160 604,507 +0.06(+5.45%)
Jun 18, 2024 1.030 1.200 1.020 1.100 1,188,831 +0.05(+4.76%)
Jun 17, 2024 1.050 1.050 0.9862 1.050 436,679 +0.00(+0.00%)
Jun 14, 2024 1.020 1.050 1.010 1.050 541,135 +0.01(+0.96%)
Jun 13, 2024 1.040 1.070 1.030 1.040 359,242 +0.00(+0.00%)
Jun 12, 2024 1.100 1.128 1.030 1.040 450,980 -0.04(-3.70%)
Jun 11, 2024 1.100 1.115 1.070 1.080 571,046 -0.02(-1.82%)
Jun 10, 2024 0.9900 1.100 0.9620 1.100 724,347 +0.11(+10.97%)
Jun 07, 2024 1.000 1.090 0.9702 0.9913 1,111,730 +0.01(+0.76%)
Jun 06, 2024 0.9800 0.9940 0.9727 0.9838 255,534 -0.02(-1.59%)
Jun 05, 2024 0.9700 1.010 0.9526 0.9997 384,232 +0.04(+4.69%)
Jun 04, 2024 0.9900 0.9947 0.9526 0.9549 393,424 -0.05(-4.51%)
Jun 03, 2024 1.020 1.040 0.9900 1.000 485,770 +0.01(+0.52%)
May 31, 2024 0.9450 0.9948 0.9450 0.9948 588,247 +0.06(+6.44%)
May 30, 2024 0.9700 0.9700 0.9201 0.9346 423,613 -0.02(-1.83%)
May 29, 2024 1.000 1.020 0.9500 0.9520 1,202,410 -0.05(-4.80%)
May 28, 2024 1.010 1.030 0.9970 1.000 817,361 +0.00(+0.00%)
May 24, 2024 1.020 1.025 0.9910 1.000 387,984 -0.01(-0.99%)
May 23, 2024 1.020 1.050 1.000 1.010 581,009 -0.03(-2.88%)
May 22, 2024 1.010 1.040 1.010 1.040 390,640 +0.02(+1.96%)
May 21, 2024 1.030 1.040 1.010 1.020 398,866 -0.02(-1.92%)
May 20, 2024 1.030 1.060 1.010 1.040 428,035 -0.03(-2.80%)
May 17, 2024 1.020 1.090 1.000 1.070 553,887 +0.05(+4.90%)
May 16, 2024 1.000 1.020 0.9910 1.020 411,184 +0.01(+0.99%)
May 15, 2024 1.010 1.010 0.9709 1.010 724,228 +0.00(+0.00%)
May 14, 2024 1.070 1.080 0.9946 1.010 841,281 -0.04(-3.81%)
May 13, 2024 0.9600 1.060 0.9600 1.050 510,679 +0.09(+9.38%)
May 10, 2024 1.030 1.050 0.9500 0.9600 1,422,421 -0.09(-8.57%)
May 09, 2024 1.030 1.060 1.020 1.050 514,811 -0.00(-0.47%)
May 08, 2024 1.070 1.110 1.000 1.055 1,123,231 -0.06(-4.95%)
May 07, 2024 1.180 1.210 1.050 1.110 1,344,128 -0.11(-9.02%)
May 06, 2024 1.040 1.255 0.9800 1.220 2,317,743 +0.19(+18.45%)
May 03, 2024 1.010 1.040 0.9901 1.030 601,274 +0.02(+1.98%)
May 02, 2024 0.9400 1.030 0.9400 1.010 1,194,661 +0.09(+9.64%)
May 01, 2024 0.8821 0.9400 0.8700 0.9212 760,055 +0.04(+4.08%)
Apr 30, 2024 0.8400 0.9100 0.8300 0.8851 838,157 +0.04(+4.38%)
Apr 29, 2024 0.8282 0.8980 0.8110 0.8480 787,656 +0.02(+2.39%)
Apr 26, 2024 0.7900 0.8400 0.7896 0.8282 670,762 +0.04(+5.49%)
Apr 25, 2024 0.8600 0.8613 0.7324 0.7851 2,912,232 -0.08(-9.30%)
Apr 24, 2024 0.9000 0.9046 0.8486 0.8656 798,748 -0.04(-4.83%)
Apr 23, 2024 0.8850 0.9400 0.8606 0.9095 1,100,484 +0.04(+5.11%)
Apr 22, 2024 0.7880 0.8800 0.7801 0.8653 732,278 +0.09(+11.94%)
Apr 19, 2024 0.7540 0.7995 0.7510 0.7730 897,915 +0.02(+2.52%)
Apr 18, 2024 0.7700 0.7800 0.7520 0.7540 709,273 -0.03(-3.33%)
Apr 17, 2024 0.8100 0.8199 0.7620 0.7800 860,663 -0.02(-1.97%)
Apr 16, 2024 0.8140 0.8379 0.7933 0.7957 587,733 -0.02(-2.30%)
Apr 15, 2024 0.8800 0.8800 0.8010 0.8144 904,055 -0.05(-6.20%)
Apr 12, 2024 0.8800 0.9074 0.8600 0.8682 506,536 -0.01(-1.60%)
Apr 11, 2024 0.9100 0.9100 0.8800 0.8823 689,950 -0.02(-1.72%)
Apr 10, 2024 0.9000 0.9071 0.8800 0.8977 661,482 -0.01(-1.05%)
Apr 09, 2024 0.9300 0.9559 0.9000 0.9072 775,056 -0.02(-1.69%)
Apr 08, 2024 0.9578 0.9598 0.9200 0.9228 339,823 -0.03(-2.64%)
Apr 05, 2024 0.9300 0.9600 0.9011 0.9478 462,446 +0.02(+2.66%)
Apr 04, 2024 0.9200 0.9400 0.9010 0.9232 365,902 -0.00(-0.12%)
Apr 03, 2024 0.9200 0.9384 0.8870 0.9243 569,620 -0.01(-0.56%)
Apr 02, 2024 0.9400 0.9432 0.9105 0.9295 464,904 -0.01(-0.68%)
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.