ASRT

Assertio Historical Data

ASRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 0.672 -0.0402 -5.64% 0.7159 0.7159 0.6631 431,944
Oct 20 2020 0.7122 -0.0018 -0.25% 0.715 0.7563 0.712 191,517
Oct 19 2020 0.714 -0.0107 -1.48% 0.72 0.7345 0.7124 336,639
Oct 16 2020 0.7247 0.0121 1.7% 0.7125 0.73925 0.7125 295,389
Oct 15 2020 0.7126 -0.0253 -3.43% 0.73 0.74 0.7125 153,140
Oct 14 2020 0.7379 -0.0239 -3.14% 0.758 0.7692 0.732 289,286
Oct 13 2020 0.7618 -0.0119 -1.54% 0.7732 0.7791 0.756 147,241
Oct 12 2020 0.7737 0.0218 2.9% 0.7433 0.8213 0.732 596,502
Oct 09 2020 0.7519 0.0268 3.7% 0.70 0.7599 0.70 322,393
Oct 08 2020 0.7251 0.0206 2.92% 0.712 0.7251 0.6914 257,872
Oct 07 2020 0.7045 0.00 +0.00% 0.706 0.7094 0.6612 0
Oct 07 2020 0.7045 -0.0005 -0.07% 0.706 0.7094 0.6612 185,583
Oct 06 2020 0.705 0.019 2.77% 0.72 0.72 0.68 369,149
Oct 05 2020 0.686 0.0219 3.3% 0.6345 0.72 0.63 667,263
Oct 02 2020 0.6641 0.0141 2.17% 0.6451 0.70 0.64 755,542
Oct 01 2020 0.65 -0.0157 -2.36% 0.669 0.6824 0.635 498,861
Sep 30 2020 0.6657 -0.0041 -0.61% 0.674 0.6799 0.661 323,998
Sep 29 2020 0.6698 0.0018 0.27% 0.6697 0.6889 0.635 343,384
Sep 28 2020 0.668 0.0069 1.04% 0.68 0.6914 0.66 320,162
Sep 25 2020 0.6611 0.0093 1.43% 0.6504 0.6718 0.6333 504,200
Sep 24 2020 0.6518 -0.0217 -3.22% 0.67 0.6704 0.65 409,968
Sep 23 2020 0.6735 -0.0205 -2.95% 0.6931 0.7065 0.662 673,368
Sep 22 2020 0.694 -0.0071 -1.01% 0.702 0.73 0.693 376,848
Sep 21 2020 0.7011 0.00 0.0% 0.70 0.7223 0.6906 494,925
Sep 18 2020 0.7011 -0.0345 -4.69% 0.75 0.80 0.7011 916,797
Sep 17 2020 0.7356 0.0166 2.31% 0.72 0.75 0.677 418,661
Sep 16 2020 0.719 0.016 2.28% 0.695 0.75 0.69 634,953
Sep 15 2020 0.703 -0.0071 -1.0% 0.70 0.717 0.69 337,147
Sep 14 2020 0.7101 0.0159 2.29% 0.7475 0.75 0.6912 706,016
Sep 11 2020 0.6942 -0.0299 -4.13% 0.72 0.726451 0.6894 517,539
Sep 10 2020 0.7241 -0.0141 -1.91% 0.7247 0.7428 0.70 798,685
Sep 09 2020 0.7382 0.0152 2.1% 0.7249 0.7439 0.69 392,097
Sep 08 2020 0.723 0.0028 0.39% 0.71 0.7437 0.69 439,715
Sep 07 2020 0.7202 0.00 +0.00% 0.746 0.75 0.704301 0
Sep 04 2020 0.7202 -0.0251 -3.37% 0.746 0.75 0.704301 453,722
Sep 03 2020 0.7453 -0.0297 -3.83% 0.7465 0.78217 0.7453 403,268
Sep 02 2020 0.775 0.0141 1.85% 0.76 0.7959 0.75 555,139
Sep 01 2020 0.7609 -0.0491 -6.06% 0.801 0.820143 0.74 526,737
Aug 31 2020 0.81 0.0036 0.45% 0.85 0.85 0.80 256,403
Aug 28 2020 0.8064 0.0122 1.54% 0.792 0.827 0.78 330,418
Aug 27 2020 0.7942 -0.0399 -4.78% 0.84 0.8493 0.79 275,160
Aug 26 2020 0.8341 0.0476 6.05% 0.78 0.8375 0.774 507,568
Aug 25 2020 0.7865 -0.0418 -5.05% 0.8248 0.8269 0.7817 271,559
Aug 24 2020 0.8283 0.0039 0.47% 0.8078 0.8385 0.80 322,170
Aug 21 2020 0.8244 -0.038 -4.41% 0.8101 0.8623 0.8101 475,040
Aug 20 2020 0.8624 0.0178 2.11% 0.86 0.8651 0.8065 402,456
Aug 19 2020 0.8446 0.0119 1.43% 0.80 0.85 0.79 392,588
Aug 18 2020 0.8327 0.00 0.0% 0.829 0.85 0.8121 385,198
Aug 17 2020 0.8327 0.0178 2.18% 0.815 0.8499 0.8003 653,907
Aug 14 2020 0.8149 0.037 4.76% 0.78 0.8156 0.75 768,364
Aug 13 2020 0.7779 0.0054 0.7% 0.7743 0.7987 0.756 620,548
Aug 12 2020 0.7725 -0.0225 -2.83% 0.8098 0.8098 0.7725 563,125
Aug 11 2020 0.795 -0.0127 -1.57% 0.84 0.84 0.79 687,366
Aug 10 2020 0.8077 0.0241 3.08% 0.7918 0.8199 0.78 886,151
Aug 07 2020 0.7836 -0.1514 -16.19% 0.84 0.9023 0.70 3,871,381
Aug 06 2020 0.935 0.0147 1.6% 0.90 0.945 0.90 463,390
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


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.