Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (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
-1.50%
3 Month
Performance
+12.73%
6 Month
Performance
-12.74%
Year-To-Date
Performance
-7.03%
1 Year
Performance
-84.33%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ASRT Stock Chart for Sunday, June, 2, 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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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

Related Companies:
This page (NASDAQ:ASRT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
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