Assertio Therapeutics Inc (ASRT) Historical Stock Data
0.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASRT is down -0.76% a day on average. There have been 16 days where Assertio Therapeutics Inc closed green and 14 days where ASRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.93 | 1.00 | 410.58K |
| 2024-11-19 | 0.84 | 0.97 | ↑$0.13 (16.06%) | 0.84 | 1.08 | 1.97M |
| 2024-11-18 | 0.83 | 0.84 | ↑$0.02 (2.02%) | 0.79 | 0.85 | 676.38K |
| 2024-11-15 | 0.83 | 0.81 | ↓$0.02 (-2.38%) | 0.78 | 0.84 | 1.03M |
| 2024-11-14 | 0.86 | 0.84 | ↓$0.02 (-2.10%) | 0.83 | 0.88 | 454.02K |
| 2024-11-13 | 0.87 | 0.86 | ↓$0.01 (-1.38%) | 0.85 | 0.88 | 734.87K |
| 2024-11-12 | 0.94 | 0.85 | ↓$0.08 (-8.88%) | 0.82 | 0.97 | 1.71M |
| 2024-11-11 | 0.90 | 0.93 | ↑$0.03 (2.78%) | 0.90 | 1.00 | 2.36M |
| 2024-11-08 | 0.99 | 0.85 | ↓$0.14 (-14.40%) | 0.80 | 1.03 | 4.49M |
| 2024-11-07 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 324.12K |
| 2024-11-06 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.06 | 664.13K |
| 2024-11-05 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.07 | 550.61K |
| 2024-11-04 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.02 | 1.06 | 252.07K |
| 2024-11-01 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.06 | 194.49K |
| 2024-10-31 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.06 | 246.14K |
| 2024-10-30 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.04 | 1.11 | 307.76K |
| 2024-10-29 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.12 | 290.14K |
| 2024-10-28 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.11 | 463.59K |
| 2024-10-25 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.08 | 603.47K |
| 2024-10-24 | 1.06 | 0.99 | ↓$0.07 (-6.37%) | 0.98 | 1.07 | 1.13M |
| 2024-10-23 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.12 | 703.92K |
| 2024-10-22 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.11 | 1.16 | 500.54K |
| 2024-10-21 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.16 | 231.57K |
| 2024-10-18 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.16 | 158.06K |
| 2024-10-17 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.16 | 373.40K |
| 2024-10-16 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.11 | 1.14 | 287K |
| 2024-10-15 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.10 | 1.14 | 242.10K |
| 2024-10-14 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.09 | 1.13 | 285.82K |
| 2024-10-11 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.12 | 334.96K |
| 2024-10-10 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.10 | 574.81K |
Create an account or log in to view more rows.
$ASRT unstoppable up wow
$ASRT Shorts talk the talk but cant walk the walk
$ASRT buying time
added
$ASRT I'm friggin bored. Just give us our money already
$ASRT this sell-off is meh.
$ASRT hows short doing? Keep short pls
we need your money.
$ASRT this sell-off is meh.
$ASRT ready to explode
$ASRT not yet time to short
$ASRT Don't hold!!! Buy it