ASRT

Assertio Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Assertio Holdings Inc ASRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0154 -2.29% 0.6581 15:49:56
Close Price Low Price High Price Open Price Previous Close
0.65 0.6704 0.67 0.6735
more quote information »

ASRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.720.800.650.6987336576,120-0.0619-8.6%
1 Month0.840.850.650.7253268492,237-0.1819-21.65%
3 Months0.831.150.650.8413319661,149-0.1719-20.71%
6 Months0.711.460.610.86091231,025,770-0.0519-7.31%
1 Year1.391.6950.551.031,603,043-0.7319-52.65%
3 Years7.308.080.552.021,201,660-6.64-90.98%
5 Years7.308.080.552.021,201,660-6.64-90.98%

ASRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.