Financial News

Assertio Therapeutics Inc (NQ: ASRT )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.020 1.025 0.9910 1.000 387,984 -0.01(-0.99%)
May 23, 2024 1.020 1.050 1.000 1.010 581,009 -0.03(-2.88%)
May 22, 2024 1.010 1.040 1.010 1.040 390,640 +0.02(+1.96%)
May 21, 2024 1.030 1.040 1.010 1.020 398,866 -0.02(-1.92%)
May 20, 2024 1.030 1.060 1.010 1.040 428,035 -0.03(-2.80%)
May 17, 2024 1.020 1.090 1.000 1.070 553,887 +0.05(+4.90%)
May 16, 2024 1.000 1.020 0.9910 1.020 411,184 +0.01(+0.99%)
May 15, 2024 1.010 1.010 0.9709 1.010 724,228 +0.00(+0.00%)
May 14, 2024 1.070 1.080 0.9946 1.010 841,281 -0.04(-3.81%)
May 13, 2024 0.9600 1.060 0.9600 1.050 510,679 +0.09(+9.38%)
May 10, 2024 1.030 1.050 0.9500 0.9600 1,422,421 -0.09(-8.57%)
May 09, 2024 1.030 1.060 1.020 1.050 514,811 -0.00(-0.47%)
May 08, 2024 1.070 1.110 1.000 1.055 1,123,231 -0.06(-4.95%)
May 07, 2024 1.180 1.210 1.050 1.110 1,344,128 -0.11(-9.02%)
May 06, 2024 1.040 1.255 0.9800 1.220 2,317,743 +0.19(+18.45%)
May 03, 2024 1.010 1.040 0.9901 1.030 601,274 +0.02(+1.98%)
May 02, 2024 0.9400 1.030 0.9400 1.010 1,194,661 +0.09(+9.64%)
May 01, 2024 0.8821 0.9400 0.8700 0.9212 760,055 +0.04(+4.08%)
Apr 30, 2024 0.8400 0.9100 0.8300 0.8851 838,157 +0.04(+4.38%)
Apr 29, 2024 0.8282 0.8980 0.8110 0.8480 787,656 +0.02(+2.39%)
Apr 26, 2024 0.7900 0.8400 0.7896 0.8282 670,762 +0.04(+5.49%)
Apr 25, 2024 0.8600 0.8613 0.7324 0.7851 2,912,232 -0.08(-9.30%)
Apr 24, 2024 0.9000 0.9046 0.8486 0.8656 798,748 -0.04(-4.83%)
Apr 23, 2024 0.8850 0.9400 0.8606 0.9095 1,100,484 +0.04(+5.11%)
Apr 22, 2024 0.7880 0.8800 0.7801 0.8653 732,278 +0.09(+11.94%)
Apr 19, 2024 0.7540 0.7995 0.7510 0.7730 897,915 +0.02(+2.52%)
Apr 18, 2024 0.7700 0.7800 0.7520 0.7540 709,273 -0.03(-3.33%)
Apr 17, 2024 0.8100 0.8199 0.7620 0.7800 860,663 -0.02(-1.97%)
Apr 16, 2024 0.8140 0.8379 0.7933 0.7957 587,733 -0.02(-2.30%)
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 0.9300 0.9600 0.9000 0.9347 1,249,302 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback