Assertio Therapeutics Inc (ASRT) Historical Stock Data
1.01 ↑0.09 (9.64%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASRT is down -0.27% a day on average. There have been 14 days where Assertio Therapeutics Inc closed green and 16 days where ASRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.94 | 1.01 | ↑$0.07 (7.45%) | 0.94 | 1.03 | 1.20M |
| 2024-05-01 | 0.88 | 0.92 | ↑$0.04 (4.43%) | 0.87 | 0.94 | 760.06K |
| 2024-04-30 | 0.84 | 0.89 | ↑$0.05 (5.37%) | 0.83 | 0.91 | 838.16K |
| 2024-04-29 | 0.83 | 0.85 | ↑$0.02 (2.39%) | 0.81 | 0.90 | 787.70K |
| 2024-04-26 | 0.79 | 0.83 | ↑$0.04 (4.84%) | 0.79 | 0.84 | 670.76K |
| 2024-04-25 | 0.86 | 0.79 | ↓$0.08 (-8.85%) | 0.73 | 0.86 | 2.91M |
| 2024-04-24 | 0.90 | 0.87 | ↓$0.04 (-4.31%) | 0.85 | 0.90 | 798.75K |
| 2024-04-23 | 0.89 | 0.91 | ↑$0.02 (2.77%) | 0.86 | 0.94 | 1.10M |
| 2024-04-22 | 0.79 | 0.87 | ↑$0.08 (9.81%) | 0.78 | 0.88 | 732.28K |
| 2024-04-19 | 0.75 | 0.77 | ↑$0.02 (2.52%) | 0.75 | 0.80 | 897.75K |
| 2024-04-18 | 0.77 | 0.75 | ↓$0.02 (-2.08%) | 0.75 | 0.78 | 709.27K |
| 2024-04-17 | 0.81 | 0.78 | ↓$0.03 (-3.70%) | 0.76 | 0.82 | 860.68K |
| 2024-04-16 | 0.81 | 0.80 | ↓$0.02 (-2.25%) | 0.79 | 0.84 | 587.73K |
| 2024-04-15 | 0.88 | 0.81 | ↓$0.07 (-7.45%) | 0.80 | 0.88 | 0.90M |
| 2024-04-12 | 0.88 | 0.87 | ↓$0.01 (-0.89%) | 0.86 | 0.91 | 506.53K |
| 2024-04-11 | 0.91 | 0.88 | ↓$0.03 (-3.04%) | 0.88 | 0.91 | 689.95K |
| 2024-04-10 | 0.90 | 0.90 | ↓$0.00 (-0.26%) | 0.88 | 0.91 | 661.48K |
| 2024-04-09 | 0.93 | 0.91 | ↓$0.02 (-2.45%) | 0.90 | 0.96 | 775.06K |
| 2024-04-08 | 0.96 | 0.92 | ↓$0.04 (-3.65%) | 0.92 | 0.96 | 339.82K |
| 2024-04-05 | 0.93 | 0.95 | ↑$0.02 (1.91%) | 0.90 | 0.96 | 462.45K |
| 2024-04-04 | 0.92 | 0.92 | ↑$0.00 (0.21%) | 0.90 | 0.94 | 365.91K |
| 2024-04-03 | 0.92 | 0.92 | ↑$0.00 (0.47%) | 0.89 | 0.94 | 569.62K |
| 2024-04-02 | 0.94 | 0.93 | ↓$0.01 (-0.71%) | 0.91 | 0.94 | 464.99K |
| 2024-04-01 | 0.97 | 0.94 | ↓$0.03 (-3.52%) | 0.89 | 0.97 | 828.60K |
| 2024-03-28 | 1.01 | 0.96 | ↓$0.05 (-5.02%) | 0.95 | 1.02 | 0.93M |
| 2024-03-27 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.98 | 1.06 | 3.29M |
| 2024-03-26 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.06 | 520.59K |
| 2024-03-25 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.09 | 595.73K |
| 2024-03-22 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.00 | 1.06 | 661.39K |
| 2024-03-21 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.07 | 620K |
Create an account or log in to view more rows.
$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
$ASRT not happening this week or in the next months
just keep hodl!
$ASRT added!
$ASRT somebody knows something
$ASRT HERE WE GO
$ASRT shorters eat my shit