NASDAQ:ASRT
Assertio Therapeutics Stock Price (Quote)
$1.22
+0.190 (+18.45%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASRT stock ended at $1.22. This is 18.45% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 28.06% from a day low at $0.98 to a day high of $1.26. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.04 | $1.26 | $0.98 | $1.22 | 2 009 986 |
| May 03, 2024 | $1.01 | $1.04 | $0.99 | $1.03 | 576 929 |
| May 02, 2024 | $0.94 | $1.03 | $0.94 | $1.01 | 1 174 457 |
| May 01, 2024 | $0.88 | $0.94 | $0.87 | $0.92 | 753 277 |
| Apr 30, 2024 | $0.84 | $0.91 | $0.83 | $0.89 | 815 827 |
| Apr 29, 2024 | $0.83 | $0.90 | $0.81 | $0.85 | 532 080 |
| Apr 26, 2024 | $0.790 | $0.84 | $0.790 | $0.83 | 653 212 |
| Apr 25, 2024 | $0.86 | $0.86 | $0.739 | $0.785 | 2 903 391 |
| Apr 24, 2024 | $0.90 | $0.90 | $0.85 | $0.87 | 798 019 |
| Apr 23, 2024 | $0.89 | $0.94 | $0.86 | $0.91 | 1 098 435 |
| Apr 22, 2024 | $0.788 | $0.88 | $0.780 | $0.87 | 730 281 |
| Apr 19, 2024 | $0.754 | $0.799 | $0.751 | $0.773 | 894 426 |
| Apr 18, 2024 | $0.770 | $0.780 | $0.752 | $0.754 | 707 971 |
| Apr 17, 2024 | $0.81 | $0.82 | $0.762 | $0.780 | 856 085 |
| Apr 16, 2024 | $0.81 | $0.84 | $0.793 | $0.796 | 584 835 |
| Apr 15, 2024 | $0.88 | $0.88 | $0.80 | $0.81 | 886 713 |
| Apr 12, 2024 | $0.88 | $0.91 | $0.86 | $0.87 | 506 247 |
| Apr 11, 2024 | $0.91 | $0.91 | $0.88 | $0.88 | 668 288 |
| Apr 10, 2024 | $0.90 | $0.90 | $0.88 | $0.90 | 651 978 |
| Apr 09, 2024 | $0.93 | $0.96 | $0.90 | $0.91 | 771 534 |
| Apr 08, 2024 | $0.96 | $0.96 | $0.92 | $0.92 | 331 538 |
| Apr 05, 2024 | $0.93 | $0.96 | $0.90 | $0.95 | 460 088 |
| Apr 04, 2024 | $0.92 | $0.94 | $0.90 | $0.92 | 350 205 |
| Apr 03, 2024 | $0.92 | $0.94 | $0.89 | $0.92 | 563 233 |
| Apr 02, 2024 | $0.94 | $0.94 | $0.91 | $0.93 | 459 050 |
