Assertio Therapeutics Historical Data - ASRT

ASRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 0.7299 -0.0115 -1.55% 0.7589 0.7779 0.7045 1,741,094
Dec 03 2019 0.7414 -0.0086 -1.15% 0.7354 0.7774 0.725 1,369,096
Dec 02 2019 0.75 -0.01 -1.32% 0.76 0.7739 0.737 1,396,235
Nov 29 2019 0.76 0.00 +0.00% 0.7849 0.80 0.75 0
Nov 29 2019 0.76 -0.0249 -3.17% 0.7849 0.80 0.75 469,006
Nov 28 2019 0.7849 0.00 +0.00% 0.76 0.81 0.7509 0
Nov 27 2019 0.7849 0.0116 1.5% 0.76 0.81 0.7509 1,400,606
Nov 26 2019 0.7733 0.0084 1.1% 0.78 0.7958 0.72 3,966,916
Nov 25 2019 0.7649 0.0276 3.74% 0.7353 0.7818 0.73 2,227,815
Nov 22 2019 0.7373 -0.0069 -0.93% 0.765 0.765 0.72 1,897,641
Nov 21 2019 0.7442 -0.0202 -2.64% 0.7691 0.7967 0.7442 2,165,067
Nov 20 2019 0.7644 -0.0056 -0.73% 0.7876 0.8211 0.7524 1,035,959
Nov 19 2019 0.77 -0.063 -7.56% 0.8349 0.92 0.77 1,319,602
Nov 18 2019 0.833 0.0649 8.45% 0.73 0.8525 0.73 1,339,081
Nov 15 2019 0.7681 -0.0003 -0.04% 0.7759 0.81 0.732 1,220,091
Nov 14 2019 0.7684 -0.0407 -5.03% 0.8044 0.8329 0.76 1,012,918
Nov 13 2019 0.8091 0.0818 11.25% 0.76 0.84 0.7273 1,899,876
Nov 12 2019 0.7273 0.0092 1.28% 0.74 0.759 0.701 1,256,470
Nov 11 2019 0.7181 -0.0081 -1.12% 0.71 0.7499 0.702 1,321,989
Nov 08 2019 0.7262 -0.0278 -3.69% 0.75 0.7786 0.7034 1,431,735
Nov 07 2019 0.754 0.025 3.43% 0.7991 0.8491 0.73 1,789,390
Nov 06 2019 0.729 -0.1002 -12.08% 0.8326 0.85 0.729 2,199,907
Nov 05 2019 0.8292 0.0233 2.89% 0.8057 0.8349 0.80 2,053,665
Nov 04 2019 0.8059 -0.0341 -4.06% 0.8456 0.85 0.76 14,382,039
Nov 01 2019 0.84 0.00 +0.00% 0.85 0.9299 0.7602 0
Nov 01 2019 0.84 0.0499 6.32% 0.85 0.9299 0.7602 2,558,797
Oct 31 2019 0.7901 -0.2299 -22.54% 0.8229 0.89 0.78 2,914,795
Oct 30 2019 1.02 0.03 2.57% 0.9944 1.04 0.9669 404,471
Oct 29 2019 0.9944 0.0167 1.71% 0.9871 1.01 0.95 925,970
Oct 28 2019 0.9777 0.0571 6.2% 0.9246 1.01 0.92 751,256
Oct 25 2019 0.9206 0.0341 3.85% 0.87 0.96 0.87 680,594
Oct 24 2019 0.8865 -0.0076 -0.85% 0.8939 0.91 0.8289 834,071
Oct 23 2019 0.8941 0.024 2.76% 0.82 0.94 0.82 1,563,264
Oct 22 2019 0.8701 0.0292 3.47% 0.855 0.899 0.7736 2,032,452
Oct 21 2019 0.8409 -0.3291 -28.13% 0.80 1.1701 0.6902 4,562,097
Oct 18 2019 1.17 -0.08 -6.02% 1.28 1.28 1.1617 1,673,058
Oct 17 2019 1.245 0.21 19.71% 1.06 1.28 1.04 2,539,528
Oct 16 2019 1.04 -0.06 -5.45% 1.16 1.16 1.03 1,747,470
Oct 15 2019 1.10 0.05 4.76% 1.04 1.10 1.03 1,470,656
Oct 14 2019 1.05 -0.19 -15.32% 1.25 1.28 1.01 2,214,656
Oct 11 2019 1.24 0.02 1.64% 1.22 1.26 1.21 532,186
Oct 10 2019 1.22 -0.03 -2.4% 1.26 1.29 1.18 803,434
Oct 09 2019 1.25 -0.08 -5.66% 1.34 1.35 1.25 499,538
Oct 08 2019 1.325 -0.01 -0.38% 1.32 1.34 1.27 837,201
Oct 07 2019 1.33 0.09 7.26% 1.22 1.34 1.19 1,126,398
Oct 04 2019 1.24 0.00 0.4% 1.24 1.25 1.16 651,956
Oct 03 2019 1.235 -0.01 -0.4% 1.24 1.26 1.19 561,197
Oct 02 2019 1.24 0.01 0.81% 1.21 1.26 1.15 918,657
Oct 01 2019 1.23 -0.05 -3.91% 1.30 1.34 1.20 1,044,124
Sep 30 2019 1.28 -0.03 -2.29% 1.30 1.34 1.28 892,810
Sep 27 2019 1.31 -0.12 -8.39% 1.39 1.43 1.30 1,008,760
Sep 26 2019 1.43 0.01 0.7% 1.43 1.45 1.39 1,375,852
Sep 25 2019 1.42 -0.01 -0.7% 1.46 1.49 1.39 1,068,208
Sep 24 2019 1.43 0.05 3.62% 1.39 1.47 1.39 1,835,993
Sep 23 2019 1.38 0.00 0.0% 1.39 1.47 1.355 1,034,251
Sep 20 2019 1.38 0.06 4.55% 1.33 1.40 1.30 1,777,387
Sep 19 2019 1.32 -0.01 -0.75% 1.34 1.345 1.30 914,897
Sep 18 2019 1.33 -0.04 -2.92% 1.37 1.38 1.31 688,678
Sep 17 2019 1.37 0.02 1.48% 1.36 1.38 1.33 854,051
Sep 16 2019 1.35 -0.01 -0.74% 1.37 1.38 1.35 372,075
Sep 13 2019 1.36 0.05 3.82% 1.36 1.39 1.33 1,113,836
Sep 12 2019 1.31 -0.07 -5.07% 1.39 1.40 1.2946 1,353,113
Sep 11 2019 1.38 -0.01 -0.72% 1.40 10.05 1.35 1,564,910
Sep 10 2019 1.39 0.15 12.1% 1.26 1.41 1.26 3,323,588
Sep 09 2019 1.24 -0.03 -2.36% 1.30 1.31 1.24 1,088,460
Sep 06 2019 1.27 -0.05 -3.79% 1.31 1.31 1.23 1,283,674


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.