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

Assertio Therapeutics Inc (NQ: ASRT )

0.9775 -0.0015 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9800 1.000 0.9703 0.9775 225,711 -0.00(-0.15%)
Nov 26, 2024 1.000 1.020 0.9500 0.9790 596,734 -0.03(-3.07%)
Nov 25, 2024 0.9430 1.050 0.9430 1.010 708,548 +0.07(+7.36%)
Nov 22, 2024 0.9463 0.9900 0.9300 0.9408 700,073 -0.02(-2.58%)
Nov 21, 2024 0.9500 0.9661 0.8955 0.9657 743,440 +0.02(+1.65%)
Nov 20, 2024 0.9800 0.9960 0.9250 0.9500 410,571 -0.02(-2.55%)
Nov 19, 2024 0.8400 1.080 0.8400 0.9749 2,035,225 +0.13(+15.83%)
Nov 18, 2024 0.8250 0.8499 0.7880 0.8417 675,941 +0.03(+3.73%)
Nov 15, 2024 0.8312 0.8385 0.7800 0.8114 1,027,245 -0.03(-3.62%)
Nov 14, 2024 0.8600 0.8790 0.8301 0.8419 454,010 -0.02(-1.88%)
Nov 13, 2024 0.8700 0.8800 0.8500 0.8580 704,199 +0.01(+0.70%)
Nov 12, 2024 0.9350 0.9740 0.8238 0.8520 1,708,011 -0.07(-7.89%)
Nov 11, 2024 0.9000 1.000 0.9000 0.9250 2,340,342 +0.08(+8.82%)
Nov 08, 2024 0.9930 1.030 0.7950 0.8500 4,490,304 -0.16(-15.84%)
Nov 07, 2024 1.010 1.030 1.010 1.010 324,116 +0.01(+1.00%)
Nov 06, 2024 1.050 1.060 1.000 1.000 663,665 -0.02(-1.96%)
Nov 05, 2024 1.060 1.070 0.9952 1.020 550,555 -0.04(-3.77%)
Nov 04, 2024 1.030 1.060 1.020 1.060 252,074 +0.03(+2.91%)
Nov 01, 2024 1.030 1.060 1.020 1.030 196,691 +0.00(+0.00%)
Oct 31, 2024 1.050 1.060 1.020 1.030 246,135 -0.02(-1.90%)
Oct 30, 2024 1.100 1.108 1.040 1.050 307,607 -0.05(-4.55%)
Oct 29, 2024 1.100 1.120 1.090 1.100 290,141 +0.00(+0.00%)
Oct 28, 2024 1.050 1.110 1.050 1.100 463,583 +0.05(+4.76%)
Oct 25, 2024 1.020 1.080 1.000 1.050 603,580 +0.06(+5.79%)
Oct 24, 2024 1.060 1.070 0.9833 0.9925 1,125,548 -0.07(-6.37%)
Oct 23, 2024 1.100 1.120 1.055 1.060 703,918 -0.06(-5.36%)
Oct 22, 2024 1.150 1.160 1.105 1.120 500,523 -0.03(-2.61%)
Oct 21, 2024 1.150 1.160 1.150 1.150 231,572 -0.01(-0.86%)
Oct 18, 2024 1.160 1.160 1.140 1.160 158,067 +0.00(+0.00%)
Oct 17, 2024 1.140 1.160 1.120 1.160 373,396 +0.03(+2.65%)
Oct 16, 2024 1.120 1.135 1.110 1.130 286,996 +0.00(+0.00%)
Oct 15, 2024 1.120 1.140 1.100 1.130 242,098 +0.01(+0.89%)
Oct 14, 2024 1.110 1.130 1.090 1.120 285,818 +0.01(+0.90%)
Oct 11, 2024 1.080 1.120 1.080 1.110 334,959 +0.03(+2.78%)
Oct 10, 2024 1.100 1.100 1.060 1.080 574,814 -0.01(-0.92%)
Oct 09, 2024 1.080 1.140 1.080 1.090 425,027 -0.01(-0.91%)
Oct 08, 2024 1.130 1.130 1.090 1.100 260,749 -0.03(-2.65%)
Oct 07, 2024 1.130 1.140 1.110 1.130 371,423 -0.01(-0.88%)
Oct 04, 2024 1.110 1.140 1.090 1.140 427,049 +0.05(+4.59%)
Oct 03, 2024 1.120 1.130 1.090 1.090 402,234 -0.03(-2.68%)
Oct 02, 2024 1.140 1.163 1.110 1.120 771,202 -0.03(-2.61%)
Oct 01, 2024 1.190 1.210 1.140 1.150 371,036 -0.03(-2.54%)
Sep 30, 2024 1.170 1.230 1.150 1.180 474,430 +0.00(+0.00%)
Sep 27, 2024 1.200 1.248 1.165 1.180 481,343 -0.04(-3.28%)
Sep 26, 2024 1.190 1.230 1.170 1.220 201,020 +0.04(+3.39%)
Sep 25, 2024 1.170 1.200 1.160 1.180 283,674 +0.01(+0.85%)
Sep 24, 2024 1.200 1.210 1.150 1.170 510,741 -0.05(-4.10%)
Sep 23, 2024 1.300 1.300 1.220 1.220 429,241 -0.08(-6.15%)
Sep 20, 2024 1.330 1.330 1.260 1.300 596,276 -0.05(-3.70%)
Sep 19, 2024 1.360 1.370 1.315 1.350 517,774 +0.05(+3.85%)
Sep 18, 2024 1.300 1.350 1.300 1.300 526,521 +0.00(+0.00%)
Sep 17, 2024 1.250 1.380 1.240 1.300 661,678 +0.06(+4.84%)
Sep 16, 2024 1.220 1.250 1.210 1.240 357,298 +0.02(+1.64%)
Sep 13, 2024 1.280 1.290 1.210 1.220 349,277 -0.05(-3.94%)
Sep 12, 2024 1.280 1.280 1.250 1.270 290,869 +0.00(+0.00%)
Sep 11, 2024 1.220 1.280 1.203 1.270 361,360 +0.03(+2.42%)
Sep 10, 2024 1.280 1.280 1.190 1.240 553,414 -0.04(-3.13%)
Sep 09, 2024 1.270 1.300 1.251 1.280 172,766 +0.02(+1.59%)
Sep 06, 2024 1.270 1.320 1.230 1.260 665,336 -0.01(-0.79%)
Sep 05, 2024 1.250 1.310 1.230 1.270 763,294 +0.04(+3.25%)
Sep 04, 2024 1.110 1.240 1.110 1.230 607,531 +0.12(+10.81%)
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.