Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.7892 -0.0339 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.8100 0.8397 0.7800 0.7892 731,483 -0.03(-4.12%)
Feb 20, 2024 0.8700 0.8899 0.8131 0.8231 641,191 -0.03(-3.67%)
Feb 16, 2024 0.8453 0.8900 0.8200 0.8545 921,753 +0.01(+1.09%)
Feb 15, 2024 0.8100 0.8677 0.8090 0.8453 616,636 +0.04(+4.51%)
Feb 14, 2024 0.8400 0.8498 0.7900 0.8088 515,515 +0.01(+0.92%)
Feb 13, 2024 0.8557 0.8557 0.7971 0.8014 533,180 -0.06(-7.27%)
Feb 12, 2024 0.8009 0.8816 0.8009 0.8642 884,248 +0.06(+7.90%)
Feb 09, 2024 0.7800 0.8210 0.7790 0.8009 739,143 +0.01(+1.00%)
Feb 08, 2024 0.7900 0.8098 0.7800 0.7930 494,908 -0.00(-0.01%)
Feb 07, 2024 0.7900 0.8078 0.7802 0.7931 437,479 -0.00(-0.55%)
Feb 06, 2024 0.7900 0.8200 0.7882 0.7975 445,489 +0.01(+1.18%)
Feb 05, 2024 0.7850 0.8057 0.7800 0.7882 652,765 +0.00(+0.41%)
Feb 02, 2024 0.8300 0.8500 0.7700 0.7850 1,116,471 -0.04(-4.76%)
Feb 01, 2024 0.9029 0.9087 0.8220 0.8242 941,045 -0.06(-6.62%)
Jan 31, 2024 0.9000 0.9199 0.8826 0.8826 456,357 -0.01(-1.29%)
Jan 30, 2024 0.9200 0.9403 0.8900 0.8941 558,882 -0.04(-3.86%)
Jan 29, 2024 0.8900 0.9487 0.8500 0.9300 786,620 +0.05(+5.96%)
Jan 26, 2024 0.8830 0.9191 0.8750 0.8777 742,526 -0.01(-0.91%)
Jan 25, 2024 0.8700 0.8998 0.8629 0.8858 460,715 +0.01(+1.30%)
Jan 24, 2024 0.8800 0.9277 0.8512 0.8744 1,008,678 +0.03(+3.41%)
Jan 23, 2024 0.8800 0.8800 0.8400 0.8456 456,154 -0.03(-3.04%)
Jan 22, 2024 0.8430 0.8889 0.8300 0.8721 685,118 +0.03(+3.57%)
Jan 19, 2024 0.8275 0.8445 0.7919 0.8420 714,290 +0.02(+2.90%)
Jan 18, 2024 0.8810 0.8819 0.7800 0.8183 1,705,330 -0.06(-7.04%)
Jan 17, 2024 0.9100 0.9173 0.8800 0.8803 927,509 -0.04(-4.05%)
Jan 16, 2024 0.9100 0.9498 0.8900 0.9175 1,134,153 +0.01(+1.34%)
Jan 12, 2024 0.9016 0.9481 0.8997 0.9054 713,084 +0.00(+0.42%)
Jan 11, 2024 0.9200 0.9483 0.8821 0.9016 799,629 -0.03(-2.97%)
Jan 10, 2024 0.9300 0.9500 0.8913 0.9292 1,158,961 +0.01(+1.21%)
Jan 09, 2024 0.9690 0.9692 0.9068 0.9181 1,269,268 -0.05(-4.86%)
Jan 08, 2024 1.030 1.030 0.9500 0.9650 1,328,575 -0.06(-5.39%)
Jan 05, 2024 0.9140 1.020 0.9140 1.020 2,905,938 +0.12(+12.79%)
Jan 04, 2024 1.000 1.020 0.8500 0.9043 3,651,975 -0.11(-10.91%)
Jan 03, 2024 1.120 1.120 1.010 1.015 2,499,986 -0.12(-10.96%)
Jan 02, 2024 1.080 1.150 1.070 1.140 1,687,530 +0.07(+6.54%)
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%)
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.