Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free ASRT Stock Alerts
$0.99
+0.06 (+6.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Assertio Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
+7.99%
3 Month
Performance
+12.73%
6 Month
Performance
-12.74%
Year-To-Date
Performance
-7.03%
1 Year
Performance
-84.53%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ASRT Stock Chart for Saturday, June, 1, 2024

ASRT Chart by TradingView

Assertio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.93$0.99
+6.44%		$0.99$0.95574,698 shs$94.63 million
05/30/2024$0.95$0.93
-1.83%		$0.97$0.92422,975 shs$88.90 million
05/29/2024$1.00$0.95
-4.80%		$1.01$0.951.20 million shs$90.56 million
05/28/2024$1.00$1.00$1.03$1.00816,277 shs$95.12 million
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
SHOCKING Crypto Leak… (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.
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
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

Related Companies:
This page (NASDAQ:ASRT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits