ASRT

Assertio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Assertio Holdings Inc ASRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 0.9203 0.00 0.00 0.00 0.9203 20:00:00
more quote information »

ASRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.960.970.85230.9102078543,799-0.0397-4.14%
1 Month0.801.150.78530.9382955759,8870.120315.04%
3 Months0.77051.150.750.90833121,270,2340.149819.44%
6 Months1.051.6950.551.021,428,070-0.1297-12.35%
1 Year2.8810.050.551.111,775,137-1.96-68.05%
3 Years7.3010.050.552.051,255,725-6.38-87.39%
5 Years7.3010.050.552.051,255,725-6.38-87.39%

ASRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.9203 0.019 2.11% 0.91 0.9369 0.89 335,548
Aug 04 2020 0.9013 0.0313 3.6% 0.86 0.9399 0.8577 656,249
Aug 03 2020 0.87 -0.0423 -4.64% 0.89 0.90 0.8523 632,274
Jul 31 2020 0.9123 -0.0502 -5.22% 0.96 0.9665 0.891 585,149
Jul 30 2020 0.9625 -0.0075 -0.77% 0.96 0.97 0.915 509,776
Jul 29 2020 0.97 -0.04 -3.96% 0.99 1.0051 0.9501 953,418
Jul 28 2020 1.01 0.06 6.72% 0.95 1.03 0.9459 681,082
Jul 27 2020 0.9464 -0.0636 -6.3% 1.00 1.00 0.9101 771,355
Jul 24 2020 1.01 0.06 6.32% 0.9646 1.02 0.9501 600,360
Jul 23 2020 0.95 -0.13 -12.04% 1.10 1.15 0.9392 1,697,543
Jul 22 2020 1.08 0.16 17.37% 0.93 1.15 0.91 2,895,216
Jul 21 2020 0.9202 0.0202 2.24% 0.91 0.9398 0.88 702,538
Jul 20 2020 0.90 0.0099 1.11% 0.9144 0.9144 0.8501 404,924
Jul 17 2020 0.8901 0.0446 5.27% 0.847 0.918 0.847 672,094
Jul 16 2020 0.8455 -0.0047 -0.55% 0.84 0.87 0.8202 602,521
Jul 15 2020 0.8502 0.01035 1.23% 0.84 0.87 0.82 429,134
Jul 14 2020 0.83985 0.01985 2.42% 0.82 0.8458 0.8003 684,614
Jul 13 2020 0.82 0.0148 1.84% 0.8106 0.8395 0.7962 589,807
Jul 10 2020 0.8052 -0.0148 -1.8% 0.8164 0.85 0.7853 459,238
Jul 09 2020 0.82 0.00 0.0% 0.80 0.85 0.795 504,985
Jul 08 2020 0.82 0.0045 0.55% 0.81 0.82 0.79 595,163
Jul 07 2020 0.8155 -0.0195 -2.34% 0.8101 0.82 0.79 549,530
Jul 06 2020 0.835 0.015 1.83% 0.81 0.8365 0.81 577,495
See More Historical Prices »


Your Recent History
NASDAQ
ASRT
Assertio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.