ASRT

Assertio Historical Data

ASRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 2.23 0.08 3.72% 2.21 2.28 2.18 538,952
Sep 26 2022 2.15 0.02 0.94% 2.09 2.24 2.08 644,673
Sep 23 2022 2.13 -0.12 -5.33% 2.18 2.21 2.08 1,136,527
Sep 22 2022 2.25 0.06 2.74% 2.18 2.275 2.17 831,129
Sep 21 2022 2.19 -0.06 -2.45% 2.28 2.285 2.18 531,226
Sep 20 2022 2.245 0.00 0.22% 2.23 2.315 2.21 688,995
Sep 19 2022 2.24 -0.14 -5.88% 2.33 2.35 2.22 1,379,759
Sep 16 2022 2.38 -0.06 -2.46% 2.41 2.495 2.3608 617,375
Sep 15 2022 2.44 -0.11 -4.31% 2.55 2.57 2.44 644,767
Sep 14 2022 2.55 0.01 0.39% 2.55 2.5903 2.49 561,575
Sep 13 2022 2.54 -0.18 -6.62% 2.62 2.65 2.51 656,271
Sep 12 2022 2.72 -0.02 -0.55% 2.752 2.815 2.71 711,620
Sep 09 2022 2.735 0.03 1.3% 2.71 2.79 2.6899 716,136
Sep 08 2022 2.70 0.01 0.37% 2.69 2.735 2.6001 750,233
Sep 07 2022 2.69 0.15 5.91% 2.55 2.69 2.48 949,230
Sep 06 2022 2.54 0.03 1.2% 2.53 2.55 2.45 1,052,183
Sep 05 2022 2.51 0.00 +0.00% 2.51 2.625 2.45 0
Sep 02 2022 2.51 0.04 1.62% 2.51 2.625 2.45 1,272,022
Sep 01 2022 2.47 -0.08 -3.14% 2.53 2.57 2.37 1,266,736
Aug 31 2022 2.55 -0.03 -1.16% 2.56 2.615 2.52 905,053
Aug 30 2022 2.58 -0.09 -3.37% 2.67 2.68 2.545 958,695
Aug 29 2022 2.67 0.03 1.14% 2.62 2.75 2.53 1,841,180
Aug 26 2022 2.64 -0.22 -7.69% 2.83 2.8539 2.62 1,445,289
Aug 25 2022 2.86 -0.03 -1.04% 2.87 2.87 2.62 3,111,027
Aug 24 2022 2.89 0.15 5.47% 2.74 2.93 2.7013 2,829,861
Aug 23 2022 2.74 -0.90 -24.73% 2.63 2.79 2.59 6,747,493
Aug 22 2022 3.64 0.17 4.9% 3.4101 3.66 3.40 1,494,757
Aug 19 2022 3.47 -0.10 -2.8% 3.56 3.59 3.435 402,837
Aug 18 2022 3.57 0.11 3.18% 3.46 3.65 3.38 765,928
Aug 17 2022 3.46 -0.22 -5.98% 3.61 3.625 3.43 913,087
Aug 16 2022 3.68 -0.02 -0.54% 3.73 3.79 3.59 736,464
Aug 15 2022 3.70 -0.09 -2.37% 3.80 3.80 3.67 802,270
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
Jul 13 2022 2.89 0.07 2.3% 2.80 2.94 2.75 573,018
Jul 12 2022 2.825 -0.42 -12.81% 3.15 3.1799 2.80 1,699,745
Jul 11 2022 3.24 -0.08 -2.41% 3.30 3.64 3.22 3,115,159
Jul 08 2022 3.32 0.05 1.53% 3.27 3.34 3.11 734,786
Jul 07 2022 3.27 0.09 2.83% 3.18 3.38 3.18 1,186,923
Jul 06 2022 3.18 -0.09 -2.75% 3.28 3.40 3.16 1,468,553
Jul 05 2022 3.27 0.12 3.81% 3.11 3.33 3.06 1,151,962
Jul 04 2022 3.15 0.00 +0.00% 2.95 3.2201 2.935 0
Jul 01 2022 3.15 0.20 6.78% 2.95 3.2201 2.935 1,877,652
Jun 30 2022 2.95 0.12 4.24% 2.77 2.97 2.76 745,545


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