Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ASRT Stock Alerts
$1.02
+0.02 (+2.00%)
(As of 03:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Assertio Stock Price Performance

5 Day
Performance
+0.99%
1 Month
Performance
+23.16%
3 Month
Performance
+20.40%
6 Month
Performance
-11.30%
Year-To-Date
Performance
-4.67%
1 Year
Performance
-84.31%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ASRT Stock Chart for Tuesday, May, 28, 2024

ASRT Chart by TradingView

Assertio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.00$1.00$1.03$0.99387,900 shs$95.12 million
05/24/2024$1.01$1.00
-0.99%		$1.03$0.99387,866 shs$95.13 million
05/23/2024$1.04$1.01
-2.88%		$1.05$1.00581,008 shs$96.07 million
05/22/2024$1.02$1.04
+1.96%		$1.04$1.01390,268 shs$98.93 million
05/21/2024$1.04$1.02
-1.92%		$1.04$1.01397,655 shs$97.02 million
05/20/2024$1.07$1.04
-2.80%		$1.06$1.01428,030 shs$98.93 million
05/17/2024$1.02$1.07
+4.90%		$1.09$1.00553,652 shs$101.78 million
05/16/2024$1.01$1.02
+0.99%		$1.02$0.99410,899 shs$97.02 million
05/15/2024$1.01$1.01$1.01$0.97714,547 shs$96.07 million
05/14/2024$1.05$1.01
-3.81%		$1.08$0.99841,094 shs$96.07 million
05/13/2024$0.96$1.05
+9.38%		$1.06$0.96510,664 shs$99.88 million
05/10/2024$1.05$0.96
-8.57%		$1.05$0.951.42 million shs$91.32 million
05/09/2024$1.06$1.05
-0.47%		$1.06$1.02514,384 shs$99.88 million
05/08/2024$1.11$1.06
-4.95%		$1.11$1.001.12 million shs$100.35 million
05/07/2024$1.22$1.11
-9.02%		$1.21$1.051.34 million shs$105.58 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:ASRT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals