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

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
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 (%)
Sep 22, 2023 2.520 2.660 2.520 2.600 1,636,459 +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 1,661,328 -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 5.430 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.