Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ASRT Stock Alerts
$0.96
-0.09 (-8.57%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Assertio Stock Price Performance

5 Day
Performance
-13.51%
1 Month
Performance
+10.57%
3 Month
Performance
+11.09%
6 Month
Performance
-14.29%
Year-To-Date
Performance
-10.28%
1 Year
Performance
-87.45%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

ASRT Stock Chart for Sunday, May, 12, 2024

ASRT Chart by TradingView

Assertio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:ASRT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press