Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ASRT Stock Alerts
$1.11
-0.11 (-9.02%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Assertio Stock Price Performance

5 Day
Performance
+9.90%
1 Month
Performance
+17.11%
3 Month
Performance
+39.96%
6 Month
Performance
-50.00%
Year-To-Date
Performance
+3.74%
1 Year
Performance
-81.95%
Receive ASRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assertio and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ASRT Stock Chart for Tuesday, May, 7, 2024

ASRT Chart by TradingView

Assertio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$1.03$1.22
+18.45%		$1.26$0.982.31 million shs$116.05 million
05/03/2024$1.01$1.03
+1.98%		$1.04$0.99601,183 shs$97.97 million
05/02/2024$0.92$1.01
+9.64%		$1.03$0.941.19 million shs$96.07 million
05/01/2024$0.89$0.92
+4.08%		$0.94$0.87760,055 shs$87.63 million
04/30/2024$0.85$0.89
+4.38%		$0.91$0.83837,889 shs$84.19 million
04/29/2024$0.83$0.85
+2.39%		$0.90$0.81786,754 shs$80.66 million
04/26/2024$0.79$0.83
+5.49%		$0.84$0.79670,746 shs$78.78 million
04/25/2024$0.87$0.79
-9.30%		$0.86$0.742.91 million shs$74.68 million
04/24/2024$0.91$0.87
-4.83%		$0.90$0.85798,747 shs$82.34 million
04/23/2024$0.87$0.91
+5.11%		$0.94$0.861.10 million shs$86.40 million
04/22/2024$0.77$0.87
+11.94%		$0.88$0.78731,459 shs$82.20 million
04/19/2024$0.75$0.77
+2.52%		$0.80$0.75897,719 shs$73.44 million
04/18/2024$0.78$0.75
-3.33%		$0.78$0.75709,171 shs$71.63 million
04/17/2024$0.80$0.78
-1.97%		$0.82$0.76860,306 shs$74.10 million
04/16/2024$0.81$0.80
-2.30%		$0.84$0.79587,709 shs$75.59 million
04/15/2024$0.87$0.81
-6.20%		$0.88$0.80891,080 shs$77.37 million
04/12/2024$0.88$0.87
-1.60%		$0.91$0.86506,417 shs$82.48 million
04/11/2024$0.90$0.88
-1.72%		$0.91$0.88687,819 shs$83.82 million
04/10/2024$0.91$0.90
-1.05%		$0.90$0.88660,471 shs$85.28 million
04/09/2024$0.92$0.91
-1.69%		$0.96$0.90775,050 shs$86.18 million
04/08/2024$0.95$0.92
-2.64%		$0.96$0.92339,030 shs$87.67 million
04/05/2024$0.92$0.95
+2.66%		$0.96$0.90462,440 shs$90.04 million
04/04/2024$0.92$0.92
-0.12%		$0.94$0.90365,680 shs$87.70 million
04/03/2024$0.93$0.92
-0.56%		$0.94$0.89569,537 shs$87.81 million
04/02/2024$0.94$0.93
-0.68%		$0.94$0.91464,515 shs$88.30 million
04/01/2024$0.96$0.94
-2.44%		$0.97$0.89826,966 shs$88.91 million
03/29/2024$0.96$0.96$1.02$0.95932,400 shs$91.13 million
03/28/2024$0.99$0.96
-3.10%		$1.02$0.95930,368 shs$91.13 million
03/27/2024$1.02$0.99
-2.94%		$1.06$0.983.29 million shs$94.05 million
03/26/2024$1.04$1.02
-1.92%		$1.06$1.02519,542 shs$96.90 million
03/25/2024$1.04$1.04$1.09$1.01595,324 shs$98.80 million
03/22/2024$1.05$1.04
-0.95%		$1.06$1.00661,385 shs$98.80 million
03/21/2024$1.04$1.05
+0.96%		$1.07$1.01619,679 shs$99.75 million
03/20/2024$1.01$1.04
+2.97%		$1.08$0.96779,009 shs$98.80 million
03/19/2024$1.04$1.01
-2.88%		$1.06$0.991.40 million shs$95.95 million
03/18/2024$1.12$1.04
-7.14%		$1.13$1.031.88 million shs$98.80 million
03/15/2024$1.09$1.12
+2.75%		$1.12$1.061.83 million shs$106.40 million
03/14/2024$1.14$1.09
-4.39%		$1.19$1.052.70 million shs$103.19 million
03/13/2024$1.01$1.14
+12.87%		$1.20$1.033.80 million shs$107.92 million
03/12/2024$0.93$1.01
+8.06%		$1.21$0.984.89 million shs$95.62 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/11/2024$0.91$0.93
+2.52%		$0.96$0.901.03 million shs$88.49 million
03/08/2024$0.91$0.91$0.95$0.90666,843 shs$86.31 million
03/07/2024$0.89$0.91
+2.44%		$0.94$0.881.02 million shs$84.26 million
03/06/2024$0.89$0.89
+0.30%		$0.90$0.88557,262 shs$84.26 million
03/05/2024$0.88$0.89
+0.54%		$0.92$0.87615,738 shs$84.00 million
03/04/2024$0.88$0.88$0.92$0.86465,900 shs$83.55 million
03/01/2024$0.88$0.88
-0.16%		$0.94$0.87911,601 shs$83.55 million
02/29/2024$0.85$0.88
+4.33%		$0.88$0.84597,226 shs$83.68 million
02/28/2024$0.84$0.85
+1.24%		$0.86$0.82420,048 shs$80.20 million
02/27/2024$0.82$0.84
+1.66%		$0.86$0.82542,137 shs$79.22 million
02/26/2024$0.82$0.82
+0.38%		$0.84$0.81574,866 shs$77.92 million
02/23/2024$0.81$0.82
+1.86%		$0.83$0.80598,812 shs$77.63 million
02/22/2024$0.79$0.81
+2.00%		$0.82$0.78502,011 shs$76.21 million
02/21/2024$0.82$0.79
-4.12%		$0.84$0.78730,679 shs$74.71 million
02/20/2024$0.85$0.82
-3.67%		$0.89$0.81640,878 shs$77.92 million
02/19/2024$0.85$0.85$0.89$0.82921,700 shs$80.90 million
02/16/2024$0.85$0.85
+1.09%		$0.89$0.83920,409 shs$80.90 million
02/15/2024$0.81$0.85
+4.51%		$0.87$0.81616,636 shs$80.03 million
02/14/2024$0.80$0.81
+0.92%		$0.85$0.79515,515 shs$76.57 million
02/13/2024$0.86$0.80
-7.27%		$0.86$0.80533,178 shs$75.87 million
02/12/2024$0.80$0.86
+7.90%		$0.88$0.80884,248 shs$81.81 million
02/09/2024$0.79$0.80
+1.00%		$0.82$0.78739,068 shs$75.82 million
02/08/2024$0.79$0.79
-0.01%		$0.81$0.78494,937 shs$75.07 million
02/07/2024$0.80$0.79
-0.55%		$0.81$0.78437,484 shs$75.08 million
02/06/2024$0.79$0.80
+1.18%		$0.82$0.79445,495 shs$75.50 million

Related Companies:
This page (NASDAQ:ASRT) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society