Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

4.120 -0.170 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 4.330 4.340 4.080 4.120 967,538 -0.17(-3.96%)
Jan 25, 2023 4.220 4.370 4.181 4.290 1,194,314 +0.07(+1.66%)
Jan 24, 2023 4.040 4.370 4.010 4.220 1,738,025 +0.16(+3.94%)
Jan 23, 2023 4.030 4.220 4.020 4.060 1,163,246 +0.05(+1.25%)
Jan 20, 2023 3.640 4.090 3.640 4.010 1,869,725 +0.28(+7.51%)
Jan 19, 2023 3.560 3.750 3.500 3.730 1,276,703 +0.19(+5.37%)
Jan 18, 2023 3.800 3.840 3.520 3.540 1,603,396 -0.26(-6.84%)
Jan 17, 2023 4.190 4.190 3.780 3.800 1,612,603 -0.39(-9.31%)
Jan 13, 2023 4.220 4.330 4.165 4.190 1,190,499 -0.03(-0.71%)
Jan 12, 2023 4.180 4.285 4.140 4.220 548,949 +0.06(+1.44%)
Jan 11, 2023 4.300 4.310 4.080 4.160 705,172 -0.11(-2.58%)
Jan 10, 2023 4.080 4.345 4.080 4.270 756,032 +0.19(+4.66%)
Jan 09, 2023 4.400 4.400 4.070 4.080 1,459,389 -0.28(-6.42%)
Jan 06, 2023 4.390 4.440 4.260 4.360 822,224 -0.01(-0.23%)
Jan 05, 2023 4.250 4.390 4.170 4.370 624,465 +0.11(+2.58%)
Jan 04, 2023 4.160 4.290 4.120 4.260 769,454 +0.09(+2.16%)
Jan 03, 2023 4.330 4.393 4.120 4.170 1,097,824 -0.13(-3.02%)
Dec 30, 2022 4.060 4.310 4.040 4.300 1,232,859 +0.22(+5.39%)
Dec 29, 2022 3.900 4.100 3.850 4.080 687,207 +0.18(+4.62%)
Dec 28, 2022 3.900 3.920 3.750 3.900 693,623 +0.01(+0.26%)
Dec 27, 2022 4.140 4.140 3.870 3.890 1,349,010 -0.19(-4.66%)
Dec 23, 2022 3.950 4.110 3.820 4.080 1,104,300 +0.17(+4.35%)
Dec 22, 2022 3.820 3.920 3.720 3.910 832,625 +0.07(+1.82%)
Dec 21, 2022 3.700 3.940 3.700 3.840 1,125,383 +0.16(+4.35%)
Dec 20, 2022 3.500 3.690 3.502 3.680 912,062 +0.15(+4.25%)
Dec 19, 2022 3.700 3.705 3.530 3.530 961,901 -0.13(-3.55%)
Dec 16, 2022 3.630 3.747 3.500 3.660 1,168,604 +0.02(+0.55%)
Dec 15, 2022 3.820 3.865 3.560 3.640 1,456,536 -0.23(-5.94%)
Dec 14, 2022 3.970 3.970 3.790 3.870 1,141,456 -0.06(-1.53%)
Dec 13, 2022 3.760 3.980 3.730 3.930 2,160,337 +0.20(+5.36%)
Dec 12, 2022 3.540 3.730 3.420 3.730 1,213,276 +0.16(+4.48%)
Dec 09, 2022 3.730 3.730 3.530 3.570 1,099,346 -0.13(-3.51%)
Dec 08, 2022 3.490 3.700 3.440 3.700 1,393,552 +0.26(+7.56%)
Dec 07, 2022 3.370 3.480 3.355 3.440 1,066,607 +0.08(+2.38%)
Dec 06, 2022 3.270 3.405 3.260 3.360 1,022,693 +0.07(+2.13%)
Dec 05, 2022 3.190 3.335 3.145 3.290 1,923,242 +0.23(+7.52%)
Dec 02, 2022 3.000 3.060 2.960 3.060 241,716 +0.06(+2.00%)
Dec 01, 2022 3.100 3.145 2.990 3.000 437,164 -0.10(-3.23%)
Nov 30, 2022 2.940 3.100 2.930 3.100 1,238,838 +0.16(+5.44%)
Nov 29, 2022 2.910 2.975 2.870 2.940 492,545 +0.07(+2.44%)
Nov 28, 2022 2.910 2.960 2.835 2.870 413,536 -0.08(-2.71%)
Nov 25, 2022 2.940 3.000 2.900 2.950 304,606 +0.04(+1.37%)
Nov 23, 2022 2.930 2.990 2.875 2.910 291,534 -0.02(-0.68%)
Nov 22, 2022 2.840 2.940 2.805 2.930 382,902 +0.10(+3.53%)
Nov 21, 2022 2.810 2.859 2.755 2.830 476,300 +0.02(+0.71%)
Nov 18, 2022 2.820 2.830 2.790 2.810 308,437 -0.01(-0.35%)
Nov 17, 2022 2.770 2.850 2.750 2.820 452,775 +0.01(+0.36%)
Nov 16, 2022 2.940 2.940 2.790 2.810 625,501 -0.13(-4.42%)
Nov 15, 2022 2.900 3.020 2.880 2.940 978,848 +0.11(+3.89%)
Nov 14, 2022 2.960 2.970 2.810 2.830 858,054 -0.13(-4.39%)
Nov 11, 2022 2.820 2.970 2.810 2.960 1,159,017 +0.16(+5.71%)
Nov 10, 2022 2.770 2.880 2.640 2.800 1,534,390 +0.13(+4.87%)
Nov 09, 2022 2.800 2.800 2.650 2.670 1,615,619 +0.05(+1.91%)
Nov 08, 2022 2.700 2.700 2.580 2.620 994,712 -0.06(-2.24%)
Nov 07, 2022 2.800 2.800 2.620 2.680 1,014,400 -0.02(-0.74%)
Nov 04, 2022 2.700 2.720 2.550 2.700 863,255 +0.05(+1.89%)
Nov 03, 2022 2.650 2.670 2.559 2.650 585,709 +0.00(+0.00%)
Nov 02, 2022 2.670 2.650 610,138 -0.03(-1.12%)
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.