Skip to main content

Assertio Therapeutics Inc (NQ: ASRT )

0.9593 -0.0307 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.460 6.520 6.290 6.370 2,436,721 -0.04(-0.62%)
Mar 30, 2023 6.360 6.480 6.330 6.410 1,248,673 +0.11(+1.75%)
Mar 29, 2023 6.400 6.430 6.150 6.300 1,468,998 +0.04(+0.64%)
Mar 28, 2023 5.980 6.365 5.980 6.260 2,237,244 +0.26(+4.33%)
Mar 27, 2023 6.020 6.140 5.925 6.000 1,595,449 +0.14(+2.39%)
Mar 24, 2023 5.690 5.970 5.600 5.860 1,268,299 +0.08(+1.38%)
Mar 23, 2023 5.900 6.060 5.750 5.780 1,105,113 -0.04(-0.69%)
Mar 22, 2023 5.980 6.115 5.800 5.820 1,615,370 -0.11(-1.85%)
Mar 21, 2023 5.870 6.045 5.862 5.930 1,345,628 +0.15(+2.60%)
Mar 20, 2023 5.830 5.955 5.735 5.780 1,097,647 -0.05(-0.86%)
Mar 17, 2023 6.200 6.200 5.820 5.830 1,816,331 -0.41(-6.57%)
Mar 16, 2023 5.670 6.315 5.580 6.240 2,492,658 +0.56(+9.86%)
Mar 15, 2023 5.800 5.865 5.600 5.680 2,152,546 -0.24(-4.05%)
Mar 14, 2023 5.380 6.080 5.370 5.920 4,116,668 +0.68(+12.98%)
Mar 13, 2023 5.640 5.640 5.230 5.240 3,591,714 -0.50(-8.71%)
Mar 10, 2023 6.580 6.580 5.635 5.740 4,008,895 -0.92(-13.81%)
Mar 09, 2023 5.940 7.000 5.940 6.660 5,586,942 +0.70(+11.74%)
Mar 08, 2023 6.140 6.180 5.810 5.960 3,119,394 -0.21(-3.40%)
Mar 07, 2023 6.070 6.280 5.950 6.170 2,296,219 +0.06(+0.98%)
Mar 06, 2023 6.470 6.513 6.020 6.110 4,148,349 -0.10(-1.61%)
Mar 03, 2023 5.840 6.340 5.720 6.210 3,454,501 +0.46(+8.00%)
Mar 02, 2023 5.940 5.970 5.730 5.750 2,541,749 -0.22(-3.69%)
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.