Assertio Therapeutics Historical Data - ASRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.00 0.0% 0.799 0.00 0.00 0.00 0.799 19:00:00
more quote information »

ASRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.760.920.72730.79277951,358,3140.0395.13%
1 Month0.821.040.7010.80786712,092,999-0.021-2.56%
3 Months1.3810.050.69021.041,508,191-0.581-42.1%
6 Months3.4210.050.69021.571,238,879-2.62-76.64%
1 Year5.3410.050.69022.631,017,849-4.54-85.04%
3 Years7.3010.050.69023.13939,466-6.50-89.05%
5 Years7.3010.050.69023.13939,466-6.50-89.05%

ASRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.0499 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
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.