Range Low Price High Price Comment
30 days $21.60 $23.47 Wednesday, 3rd Jun 2026 ASRT stock ended at $23.47. This is 0.0853% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.128% from a day low at $23.44 to a day high of $23.47.
90 days $11.11 $23.47
52 weeks $0.603 $23.47

Historical Assertio Therapeutics Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $23.44 $23.47 $23.44 $23.47 125 896
Jun 02, 2026 $23.43 $23.45 $23.41 $23.45 88 882
Jun 01, 2026 $23.42 $23.44 $23.41 $23.43 184 150
May 29, 2026 $23.41 $23.44 $23.41 $23.44 69 699
May 28, 2026 $23.42 $23.44 $23.40 $23.44 108 728
May 27, 2026 $23.44 $23.45 $23.39 $23.41 349 871
May 26, 2026 $23.44 $23.46 $23.42 $23.46 233 332
May 22, 2026 $23.38 $23.45 $23.38 $23.44 284 405
May 21, 2026 $23.42 $23.45 $23.36 $23.37 280 044
May 20, 2026 $23.43 $23.45 $23.42 $23.44 397 494
May 19, 2026 $23.40 $23.46 $23.40 $23.41 524 960
May 18, 2026 $23.34 $23.34 $23.32 $23.32 174 091
May 15, 2026 $23.31 $23.35 $23.31 $23.32 275 245
May 14, 2026 $23.32 $23.35 $23.31 $23.32 721 289
May 13, 2026 $23.33 $23.36 $23.30 $23.32 1 390 098
May 12, 2026 $22.34 $22.59 $22.34 $22.55 108 744
May 11, 2026 $22.38 $22.58 $22.30 $22.36 264 148
May 08, 2026 $22.40 $22.55 $22.39 $22.50 80 814
May 07, 2026 $22.18 $22.50 $22.18 $22.37 108 135
May 06, 2026 $22.16 $22.25 $21.98 $22.20 210 711
May 05, 2026 $21.85 $22.30 $21.82 $22.16 628 232
May 04, 2026 $21.67 $21.71 $21.60 $21.61 3 524 287
May 01, 2026 $18.38 $18.55 $18.37 $18.47 133 973
Apr 30, 2026 $18.16 $18.44 $18.14 $18.43 239 906
Apr 29, 2026 $18.08 $18.10 $18.04 $18.05 211 692

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASRT stock historical prices to predict future price movements?
Trend Analysis: Examine the ASRT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASRT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE