Assertio Therapeutics Historical Data - ASRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Assertio Therapeutics Inc ASRT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -2.92% 1.33 1.38 1.31 1.37 1.37 17:34:00
more quote information »

ASRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.410.051.29461.35401M-0.07-5.00%
1 Month1.4110.051.231.39221M-0.08-5.67%
3 Months3.1910.051.231.86791M-1.86-58.31%
6 Months4.1610.051.232.9300977k-2.83-68.03%
1 Year5.8110.051.233.6209821k-4.48-77.11%
3 Years7.310.051.233.8696820k-5.97-81.78%
5 Years7.310.051.233.8696820k-5.97-81.78%

ASRT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 20191.37+0.02+1.48%1.331.38854,051
Sep 16 20191.35-0.01-0.74%1.351.38372,075
Sep 13 20191.36+0.05+3.82%1.331.391,113,836
Sep 12 20191.31-0.07-5.07%1.29461.401,353,113
Sep 11 20191.38-0.01-0.72%1.3510.051,564,910
Sep 10 20191.39+0.15+12.10%1.261.413,323,588
Sep 09 20191.24-0.03-2.36%1.241.311,088,460
Sep 06 20191.27-0.05-3.79%1.231.311,283,674
Sep 05 20191.32+0.01+0.76%1.301.3933623,231
Sep 04 20191.31-0.01-0.76%1.291.40588,994
Sep 03 20191.32-0.12-8.33%1.321.44929,497
Aug 30 20191.44-0.02-1.37%1.381.49783,104
Aug 29 20191.46+0.05+3.55%1.40751.50709,461
Aug 28 20191.41+0.02+1.44%1.381.44641,846
Aug 27 20191.39-0.11-7.33%1.381.5499840,619
Aug 26 20191.50+0.10+7.14%1.401.541,207,052
Aug 23 20191.40-0.12-7.89%1.371.561,094,597
Aug 22 20191.52-0.01-0.65%1.421.551,306,830
Aug 21 20191.53+0.20+15.04%1.331.542,101,990
Aug 20 20191.33-0.27-16.88%1.271.645,802,244
Aug 19 20191.60-0.02-1.23%1.591.651,897,495
See More Historical Prices »


Your Recent History
NASDAQ
ASRT
Assertio T..
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.