Financial News

Assertio Therapeutics Inc (NQ: ASRT )

1.590 -0.050 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.650 1.650 1.560 1.590 630,053 -0.05(-3.05%)
Jul 19, 2024 1.640 1.650 1.600 1.640 444,901 +0.01(+0.61%)
Jul 18, 2024 1.670 1.798 1.610 1.630 1,082,811 -0.03(-1.81%)
Jul 17, 2024 1.720 1.760 1.660 1.660 933,844 -0.09(-5.14%)
Jul 16, 2024 1.550 1.760 1.550 1.750 1,451,657 +0.21(+13.64%)
Jul 15, 2024 1.690 1.730 1.530 1.540 1,664,119 -0.12(-7.23%)
Jul 12, 2024 1.770 1.770 1.660 1.660 976,946 -0.07(-4.05%)
Jul 11, 2024 1.680 1.780 1.620 1.730 1,710,969 +0.09(+5.49%)
Jul 10, 2024 1.740 1.750 1.620 1.640 2,720,253 +0.04(+2.50%)
Jul 09, 2024 1.480 1.610 1.410 1.600 1,897,025 +0.12(+8.11%)
Jul 08, 2024 1.470 1.510 1.440 1.480 1,048,901 +0.04(+2.78%)
Jul 05, 2024 1.400 1.480 1.380 1.440 1,479,754 +0.08(+5.88%)
Jul 03, 2024 1.200 1.360 1.200 1.360 1,183,831 +0.21(+18.26%)
Jul 02, 2024 1.180 1.190 1.110 1.150 796,910 -0.04(-3.36%)
Jul 01, 2024 1.240 1.310 1.190 1.190 1,186,236 -0.05(-4.03%)
Jun 28, 2024 1.360 1.410 1.180 1.240 12,935,728 -0.07(-5.34%)
Jun 27, 2024 1.220 1.370 1.220 1.310 1,739,409 +0.10(+8.26%)
Jun 26, 2024 1.190 1.280 1.190 1.210 1,139,679 +0.01(+0.83%)
Jun 25, 2024 1.210 1.210 1.160 1.200 990,921 +0.00(+0.00%)
Jun 24, 2024 1.160 1.220 1.160 1.200 755,205 +0.05(+4.35%)
Jun 21, 2024 1.160 1.245 1.130 1.150 1,784,701 -0.01(-0.86%)
Jun 20, 2024 1.100 1.190 1.095 1.160 604,507 +0.06(+5.45%)
Jun 18, 2024 1.030 1.200 1.020 1.100 1,188,831 +0.05(+4.76%)
Jun 17, 2024 1.050 1.050 0.9862 1.050 436,679 +0.00(+0.00%)
Jun 14, 2024 1.020 1.050 1.010 1.050 541,135 +0.01(+0.96%)
Jun 13, 2024 1.040 1.070 1.030 1.040 359,242 +0.00(+0.00%)
Jun 12, 2024 1.100 1.128 1.030 1.040 450,980 -0.04(-3.70%)
Jun 11, 2024 1.100 1.115 1.070 1.080 571,046 -0.02(-1.82%)
Jun 10, 2024 0.9900 1.100 0.9620 1.100 724,347 +0.11(+10.97%)
Jun 07, 2024 1.000 1.090 0.9702 0.9913 1,111,730 +0.01(+0.76%)
Jun 06, 2024 0.9800 0.9940 0.9727 0.9838 255,534 -0.02(-1.59%)
Jun 05, 2024 0.9700 1.010 0.9526 0.9997 384,232 +0.04(+4.69%)
Jun 04, 2024 0.9900 0.9947 0.9526 0.9549 393,424 -0.05(-4.51%)
Jun 03, 2024 1.020 1.040 0.9900 1.000 485,770 +0.01(+0.52%)
May 31, 2024 0.9450 0.9948 0.9450 0.9948 588,247 +0.06(+6.44%)
May 30, 2024 0.9700 0.9700 0.9201 0.9346 423,613 -0.02(-1.83%)
May 29, 2024 1.000 1.020 0.9500 0.9520 1,202,410 -0.05(-4.80%)
May 28, 2024 1.010 1.030 0.9970 1.000 817,361 +0.00(+0.00%)
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 1,124,414 -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%)
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