Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Therapeutics Inc (NQ: ASRT )

0.8144 -0.0538 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.9700 0.9749 0.8857 0.9359 828,597 -0.02(-2.44%)
Mar 28, 2024 1.010 1.020 0.9500 0.9593 932,400 -0.03(-3.10%)
Mar 27, 2024 1.020 1.060 0.9800 0.9900 3,286,959 -0.03(-2.94%)
Mar 26, 2024 1.030 1.060 1.020 1.020 519,544 -0.02(-1.92%)
Mar 25, 2024 1.030 1.090 1.010 1.040 595,725 +0.00(+0.00%)
Mar 22, 2024 1.030 1.060 1.000 1.040 661,386 -0.01(-0.95%)
Mar 21, 2024 1.050 1.065 1.010 1.050 620,027 +0.01(+0.96%)
Mar 20, 2024 1.000 1.075 0.9600 1.040 780,139 +0.03(+2.97%)
Mar 19, 2024 1.030 1.060 0.9850 1.010 1,401,413 -0.03(-2.88%)
Mar 18, 2024 1.110 1.130 1.030 1.040 1,887,665 -0.08(-7.14%)
Mar 15, 2024 1.080 1.120 1.061 1.120 1,833,229 +0.03(+2.75%)
Mar 14, 2024 1.180 1.188 1.050 1.090 2,731,900 -0.05(-4.39%)
Mar 13, 2024 1.050 1.200 1.030 1.140 3,797,064 +0.13(+12.87%)
Mar 12, 2024 1.000 1.210 0.9805 1.010 4,893,637 +0.08(+8.06%)
Mar 11, 2024 0.9255 0.9600 0.9000 0.9347 1,249,802 +0.02(+2.52%)
Mar 08, 2024 0.9150 0.9500 0.9000 0.9117 687,322 +0.00(+0.00%)
Mar 07, 2024 0.8900 0.9402 0.8825 0.9117 1,023,295 +0.02(+2.44%)
Mar 06, 2024 0.8879 0.8969 0.8800 0.8900 557,262 +0.00(+0.30%)
Mar 05, 2024 0.8800 0.9166 0.8666 0.8873 615,738 +0.00(+0.54%)
Mar 04, 2024 0.9033 0.9199 0.8592 0.8825 465,828 +0.00(+0.00%)
Mar 01, 2024 0.8730 0.9384 0.8692 0.8825 937,736 -0.00(-0.16%)
Feb 29, 2024 0.8500 0.8883 0.8401 0.8839 597,226 +0.04(+4.33%)
Feb 28, 2024 0.8300 0.8590 0.8235 0.8472 423,650 +0.01(+1.24%)
Feb 27, 2024 0.8200 0.8600 0.8223 0.8368 544,528 +0.01(+1.66%)
Feb 26, 2024 0.8100 0.8400 0.8100 0.8231 574,867 +0.00(+0.38%)
Feb 23, 2024 0.8040 0.8290 0.8000 0.8200 604,010 +0.01(+1.86%)
Feb 22, 2024 0.8149 0.8184 0.7800 0.8050 502,011 +0.02(+2.00%)
Feb 21, 2024 0.8100 0.8397 0.7800 0.7892 732,433 -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%)
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.