ASRT

Assertio Historical Data

Company Name Stock Ticker Symbol Market Type
Assertio Holdings Inc ASRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.79% 3.83 19:59:31
Open Price Low Price High Price Close Price Prev Close
3.83 3.71 3.915 3.79 3.80
more quote information »

ASRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.994.443.523.811,538,294-0.16-4.01%
1 Month2.844.442.713.641,275,6850.9934.86%
3 Months3.154.442.613.301,083,2840.6821.59%
6 Months2.554.441.862.98984,1291.2850.2%
1 Year1.244.440.85122.31995,6452.59208.87%
3 Years1.5410.050.331.052,913,6102.29148.7%
5 Years7.3010.050.331.302,380,666-3.47-47.53%

ASRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 3.79 -0.01 -0.26% 3.83 3.915 3.71 856,458
Aug 11 2022 3.80 -0.20 -5.0% 4.02 4.02 3.765 924,526
Aug 10 2022 4.00 0.18 4.71% 3.8456 4.03 3.76 1,271,413
Aug 09 2022 3.82 0.17 4.66% 3.64 3.865 3.52 1,452,165
Aug 08 2022 3.65 -0.34 -8.52% 4.38 4.44 3.60 2,915,400
Aug 05 2022 3.99 -0.01 -0.25% 3.99 4.09 3.85 1,127,966
Aug 04 2022 4.00 0.38 10.5% 3.64 4.00 3.60 1,143,181
Aug 03 2022 3.62 -0.08 -2.16% 3.72 3.785 3.62 578,765
Aug 02 2022 3.70 -0.08 -2.12% 3.75 3.78 3.56 1,191,949
Aug 01 2022 3.78 -0.12 -3.08% 3.94 4.00 3.74 1,640,613
Jul 29 2022 3.90 0.26 7.14% 3.74 4.145 3.72 3,778,284
Jul 28 2022 3.64 0.20 5.81% 3.42 3.665 3.305 1,036,734
Jul 27 2022 3.44 -0.06 -1.71% 3.51 3.58 3.30 1,485,153
Jul 26 2022 3.50 0.11 3.24% 3.40 3.61 3.30 2,006,900
Jul 25 2022 3.39 0.28 9.0% 3.12 3.45 3.07 2,032,823
Jul 22 2022 3.11 0.06 1.97% 3.05 3.13 3.03 440,432
Jul 21 2022 3.05 -0.10 -3.17% 3.12 3.125 3.01 406,573
Jul 20 2022 3.15 0.09 2.94% 3.07 3.20 3.06 635,915
Jul 19 2022 3.06 0.23 8.13% 2.85 3.07 2.85 509,296
Jul 18 2022 2.83 0.01 0.35% 2.85 2.9508 2.8106 580,058
Jul 15 2022 2.82 0.02 0.71% 2.84 2.86 2.71 355,559
Jul 14 2022 2.80 -0.09 -3.11% 2.81 2.91 2.74 532,943
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.

Log in to InvestorsHub
Register Now