Assertio Therapeutics

ASRT
🏛️ usa →
0.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.17 2.36 2.15 2.18 1.2M
2021-12-30 1.89 2.32 1.88 2.19 1.6M
2021-12-29 1.93 2.03 1.82 1.93 0.7M
2021-12-28 2.10 2.10 1.91 1.94 0.9M
2021-12-27 2.20 2.22 2.05 2.08 0.8M
2021-12-23 2.07 2.25 1.99 2.20 0.9M
2021-12-22 2.30 2.34 2.04 2.10 1.3M
2021-12-21 2.14 2.54 2.03 2.30 4.1M
2021-12-20 1.83 2.14 1.73 2.09 2.0M
2021-12-17 1.62 1.95 1.58 1.91 2.6M
2021-12-16 1.41 1.71 1.40 1.67 4.2M
2021-12-15 1.35 1.40 1.26 1.35 0.8M
2021-12-14 1.35 1.44 1.35 1.36 0.3M
2021-12-13 1.44 1.46 1.34 1.38 0.3M
2021-12-10 1.49 1.50 1.43 1.43 0.3M
2021-12-09 1.61 1.63 1.48 1.50 0.5M
2021-12-08 1.55 1.65 1.49 1.65 1.4M
2021-12-07 1.38 1.53 1.38 1.52 0.8M
2021-12-06 1.32 1.48 1.29 1.36 0.6M
2021-12-03 1.42 1.48 1.33 1.35 0.5M
2021-12-02 1.30 1.46 1.30 1.41 0.5M
2021-12-01 1.44 1.50 1.31 1.31 0.5M
2021-11-30 1.45 1.50 1.34 1.42 0.3M
2021-11-29 1.56 1.57 1.45 1.46 0.5M
2021-11-26 1.35 1.54 1.33 1.54 0.6M
2021-11-24 1.22 1.47 1.22 1.42 1.2M
2021-11-23 1.24 1.28 1.19 1.23 0.5M
2021-11-22 1.31 1.40 1.19 1.27 0.9M
2021-11-19 1.41 1.45 1.25 1.32 0.8M
2021-11-18 1.42 1.49 1.40 1.44 0.4M
2021-11-17 1.56 1.57 1.39 1.44 0.7M
2021-11-16 1.54 1.59 1.51 1.57 0.6M
2021-11-15 1.64 1.65 1.53 1.56 0.7M
2021-11-12 1.50 1.65 1.49 1.63 2.2M
2021-11-11 1.41 1.49 1.41 1.49 0.7M
2021-11-10 1.60 1.60 1.40 1.40 2.7M
2021-11-09 1.37 1.55 1.37 1.55 2.5M
2021-11-08 1.45 1.49 1.34 1.35 3.8M
2021-11-05 1.27 1.52 1.25 1.52 18.4M
2021-11-04 1.14 1.15 1.05 1.11 7.6M
2021-11-03 1.11 1.16 1.08 1.14 0.2M
2021-11-02 1.13 1.16 1.08 1.12 0.3M
2021-11-01 1.03 1.17 1.03 1.14 0.7M
2021-10-29 1.02 1.05 1.01 1.03 0.3M
2021-10-28 1.03 1.04 1.00 1.02 0.2M
2021-10-27 1.02 1.08 0.98 1.04 0.4M
2021-10-26 1.00 1.05 1.00 1.02 0.3M
2021-10-25 1.06 1.07 1.00 1.00 0.4M
2021-10-22 1.08 1.17 1.03 1.07 1.5M
2021-10-21 1.02 1.07 1.02 1.07 0.5M
2021-10-20 1.02 1.03 0.98 1.02 0.3M
2021-10-19 1.00 1.01 1.00 1.01 0.2M
2021-10-18 1.03 1.03 0.99 1.01 0.3M
2021-10-15 0.99 1.03 0.97 1.02 1.0M
2021-10-14 0.91 0.99 0.90 0.98 0.6M
2021-10-13 0.87 0.94 0.87 0.92 0.7M
2021-10-12 0.87 0.88 0.86 0.87 0.3M
2021-10-11 0.86 0.88 0.86 0.86 0.2M
2021-10-08 0.86 0.88 0.86 0.87 0.2M
2021-10-07 0.86 0.88 0.86 0.87 0.3M
2021-10-06 0.88 0.88 0.85 0.86 0.3M
2021-10-05 0.88 0.90 0.86 0.87 0.4M
2021-10-04 0.90 0.90 0.87 0.88 0.2M
2021-10-01 0.91 0.92 0.88 0.88 0.4M
2021-09-30 0.92 0.95 0.90 0.91 0.3M
2021-09-29 0.98 0.98 0.91 0.91 0.3M
2021-09-28 0.97 0.99 0.94 0.97 0.6M
2021-09-27 0.92 0.99 0.91 0.96 0.5M
2021-09-24 0.92 0.94 0.91 0.94 0.3M
2021-09-23 0.92 0.94 0.89 0.90 0.4M
2021-09-22 0.89 0.93 0.89 0.91 0.2M
2021-09-21 0.91 0.92 0.88 0.90 0.1M
2021-09-20 0.91 0.92 0.87 0.89 0.4M
2021-09-17 0.94 0.96 0.92 0.93 0.2M
2021-09-16 0.99 0.99 0.94 0.94 0.3M
2021-09-15 0.95 0.99 0.95 0.96 0.3M
2021-09-14 0.96 1.00 0.96 0.96 0.2M
2021-09-13 0.97 1.01 0.97 1.00 0.2M
2021-09-10 0.99 1.03 0.98 0.99 0.3M
2021-09-09 1.01 1.01 0.97 0.98 0.3M
2021-09-08 1.06 1.06 1.00 1.02 0.2M
2021-09-07 1.09 1.09 1.05 1.06 0.2M
2021-09-03 1.09 1.09 1.07 1.08 0.1M
2021-09-02 1.08 1.10 1.07 1.09 0.2M
2021-09-01 1.08 1.10 1.07 1.08 0.3M
2021-08-31 1.08 1.08 1.06 1.07 0.2M
2021-08-30 1.10 1.12 1.08 1.08 0.3M
2021-08-27 1.08 1.09 1.02 1.08 0.6M
2021-08-26 1.04 1.07 1.01 1.04 0.8M
2021-08-25 1.00 1.04 0.96 1.03 0.3M
2021-08-24 0.98 1.01 0.96 1.01 0.3M
2021-08-23 0.90 0.97 0.89 0.96 0.5M
2021-08-20 0.89 0.91 0.89 0.90 1.1M
2021-08-19 0.94 0.95 0.88 0.89 0.5M
2021-08-18 0.94 1.01 0.93 0.95 0.9M
2021-08-17 0.97 1.00 0.91 0.94 1.5M
2021-08-16 1.21 1.21 0.99 1.01 4.6M
2021-08-13 1.21 1.22 1.18 1.21 0.4M
2021-08-12 1.24 1.25 1.20 1.21 0.3M
2021-08-11 1.23 1.25 1.18 1.24 0.4M
2021-08-10 1.27 1.28 1.24 1.25 0.3M
2021-08-09 1.23 1.29 1.21 1.25 0.5M
2021-08-06 1.33 1.33 1.22 1.26 1.2M
2021-08-05 1.30 1.34 1.28 1.33 0.4M
2021-08-04 1.31 1.34 1.28 1.29 0.4M
2021-08-03 1.28 1.34 1.25 1.34 0.5M
2021-08-02 1.28 1.28 1.25 1.26 0.3M
2021-07-30 1.31 1.31 1.25 1.26 0.5M
2021-07-29 1.20 1.34 1.19 1.31 1.0M
2021-07-28 1.18 1.23 1.18 1.19 0.4M
2021-07-27 1.20 1.22 1.15 1.17 0.5M
2021-07-26 1.25 1.25 1.19 1.20 0.5M
2021-07-23 1.27 1.28 1.23 1.25 0.5M
2021-07-22 1.30 1.30 1.25 1.26 0.4M
2021-07-21 1.26 1.30 1.23 1.29 0.6M
2021-07-20 1.31 1.31 1.19 1.24 1.0M
2021-07-19 1.29 1.29 1.21 1.24 0.8M
2021-07-16 1.29 1.41 1.26 1.29 1.0M
2021-07-15 1.34 1.34 1.22 1.29 1.1M
2021-07-14 1.39 1.40 1.34 1.34 0.5M
2021-07-13 1.39 1.40 1.36 1.39 0.4M
2021-07-12 1.43 1.46 1.38 1.40 0.5M
2021-07-09 1.45 1.49 1.42 1.44 0.5M
2021-07-08 1.44 1.45 1.38 1.43 0.5M
2021-07-07 1.54 1.55 1.44 1.48 0.7M
2021-07-06 1.49 1.55 1.45 1.55 0.8M
2021-07-02 1.55 1.56 1.44 1.46 1.4M
2021-07-01 1.59 1.59 1.51 1.53 0.5M
2021-06-30 1.63 1.63 1.54 1.56 0.5M
2021-06-29 1.59 1.65 1.57 1.62 0.6M
2021-06-28 1.64 1.67 1.59 1.59 0.6M
2021-06-25 1.65 1.68 1.62 1.62 0.4M
2021-06-24 1.62 1.67 1.59 1.65 0.7M
2021-06-23 1.56 1.62 1.54 1.59 0.7M
2021-06-22 1.61 1.62 1.50 1.54 1.4M
2021-06-21 1.61 1.65 1.57 1.59 0.7M
2021-06-18 1.68 1.72 1.63 1.63 0.7M
2021-06-17 1.72 1.78 1.70 1.71 0.8M
2021-06-16 1.73 1.79 1.72 1.72 0.6M
2021-06-15 1.84 1.87 1.72 1.73 1.0M
2021-06-14 1.85 1.86 1.78 1.85 0.7M
2021-06-11 1.98 1.99 1.83 1.86 1.4M
2021-06-10 1.95 1.98 1.83 1.92 1.0M
2021-06-09 1.90 2.08 1.90 1.94 1.9M
2021-06-08 1.83 1.87 1.77 1.86 1.2M
2021-06-07 1.78 1.87 1.78 1.84 0.7M
2021-06-04 1.80 1.87 1.78 1.80 0.8M
2021-06-03 1.80 1.88 1.78 1.79 1.1M
2021-06-02 1.77 1.85 1.77 1.83 1.2M
2021-06-01 1.83 1.84 1.70 1.79 1.2M
2021-05-28 1.87 1.90 1.78 1.81 1.3M
2021-05-27 1.74 1.88 1.74 1.79 2.1M
2021-05-26 1.51 1.96 1.51 1.85 16.3M
2021-05-25 1.59 1.62 1.52 1.52 1.2M
2021-05-24 1.48 1.55 1.43 1.51 1.6M
2021-05-21 1.49 1.55 1.46 1.48 1.1M
2021-05-20 1.55 1.56 1.46 1.49 1.5M
2021-05-19 1.56 1.62 1.51 1.56 1.2M
2021-05-18 1.64 1.64 1.52 1.56 2.5M
2021-05-17 0.43 0.46 0.42 0.43 9.8M
2021-05-14 0.48 0.49 0.47 0.49 2.7M
2021-05-13 0.48 0.49 0.46 0.47 3.9M
2021-05-12 0.50 0.51 0.47 0.48 3.3M
2021-05-11 0.48 0.51 0.48 0.49 4.5M
2021-05-10 0.57 0.57 0.50 0.51 9.2M
2021-05-07 0.62 0.63 0.53 0.57 32.5M
2021-05-06 0.50 0.53 0.48 0.50 9.8M
2021-05-05 0.53 0.54 0.50 0.51 3.2M
2021-05-04 0.52 0.54 0.51 0.53 3.6M
2021-05-03 0.54 0.58 0.54 0.55 6.1M
2021-04-30 0.54 0.58 0.53 0.55 3.6M
2021-04-29 0.57 0.57 0.54 0.55 2.6M
2021-04-28 0.55 0.57 0.54 0.56 3.1M
2021-04-27 0.59 0.59 0.53 0.55 4.5M
2021-04-26 0.56 0.59 0.53 0.57 5.7M
2021-04-23 0.52 0.53 0.51 0.53 3.2M
2021-04-22 0.54 0.55 0.50 0.51 5.7M
2021-04-21 0.47 0.54 0.47 0.52 6.1M
2021-04-20 0.49 0.49 0.46 0.47 4.3M
2021-04-19 0.48 0.50 0.46 0.48 7.2M
2021-04-16 0.51 0.52 0.47 0.48 8.4M
2021-04-15 0.59 0.61 0.52 0.53 18.5M
2021-04-14 0.51 0.56 0.50 0.52 6.0M
2021-04-13 0.55 0.55 0.52 0.52 5.9M
2021-04-12 0.60 0.62 0.55 0.55 6.0M
2021-04-09 0.62 0.64 0.60 0.61 4.9M
2021-04-08 0.57 0.62 0.57 0.59 3.9M
2021-04-07 0.59 0.60 0.56 0.57 8.3M
2021-04-06 0.65 0.66 0.59 0.60 8.5M
2021-04-05 0.70 0.70 0.65 0.65 5.2M
2021-04-01 0.69 0.72 0.69 0.72 2.8M
2021-03-31 0.69 0.71 0.68 0.68 2.8M
2021-03-30 0.67 0.69 0.62 0.68 5.1M
2021-03-29 0.69 0.71 0.67 0.67 3.2M
2021-03-26 0.71 0.75 0.68 0.70 4.5M
2021-03-25 0.67 0.73 0.66 0.71 6.5M
2021-03-24 0.78 0.79 0.71 0.72 8.7M
2021-03-23 0.87 0.87 0.75 0.79 16.0M
2021-03-22 0.92 0.93 0.85 0.87 13.5M
2021-03-19 0.89 0.96 0.88 0.93 9.0M
2021-03-18 0.94 0.94 0.89 0.92 5.5M
2021-03-17 0.88 0.97 0.85 0.97 6.8M
2021-03-16 0.96 0.96 0.87 0.91 8.0M
2021-03-15 1.00 1.03 0.96 0.97 7.7M
2021-03-12 0.92 1.01 0.88 0.98 12.1M
2021-03-11 0.95 0.97 0.90 0.95 11.7M
2021-03-10 0.99 1.02 0.93 0.94 9.2M
2021-03-09 0.92 0.97 0.90 0.96 8.6M
2021-03-08 0.94 0.94 0.85 0.89 7.6M
2021-03-05 0.96 0.96 0.76 0.88 14.9M
2021-03-04 1.07 1.07 0.86 0.95 17.8M
2021-03-03 1.18 1.20 1.03 1.12 23.3M
2021-03-02 1.01 1.19 1.00 1.07 25.0M
2021-03-01 0.92 1.05 0.88 0.99 19.5M
2021-02-26 0.94 0.95 0.85 0.85 11.4M
2021-02-25 0.98 1.04 0.92 0.95 13.8M
2021-02-24 0.93 1.05 0.90 0.97 13.8M
2021-02-23 1.00 1.02 0.81 0.92 22.3M
2021-02-22 1.10 1.22 1.04 1.09 24.1M
2021-02-19 1.07 1.11 0.95 1.08 22.4M
2021-02-18 1.13 1.14 1.02 1.05 17.2M
2021-02-17 1.21 1.21 1.06 1.12 19.2M
2021-02-16 1.24 1.35 1.18 1.22 36.3M
2021-02-12 1.10 1.18 1.08 1.14 27.2M
2021-02-11 1.21 1.23 1.07 1.09 30.5M
2021-02-10 1.19 1.27 1.01 1.16 86.7M
2021-02-09 1.34 1.45 1.16 1.18 49.5M
2021-02-08 0.88 1.10 0.86 1.03 61.1M
2021-02-05 0.69 0.94 0.66 0.87 72.9M
2021-02-04 0.73 0.80 0.72 0.78 16.1M
2021-02-03 0.69 0.71 0.67 0.70 11.8M
2021-02-02 0.70 0.72 0.67 0.68 7.6M
2021-02-01 0.66 0.72 0.63 0.69 11.7M
2021-01-29 0.64 0.73 0.63 0.63 11.5M
2021-01-28 0.67 0.70 0.62 0.64 7.1M
2021-01-27 0.62 0.72 0.62 0.63 10.5M
2021-01-26 0.71 0.71 0.66 0.69 7.4M
2021-01-25 0.73 0.75 0.66 0.69 10.8M
2021-01-22 0.76 0.77 0.70 0.71 9.7M
2021-01-21 0.70 0.86 0.69 0.78 24.3M
2021-01-20 0.64 0.71 0.60 0.66 12.2M
2021-01-19 0.59 0.64 0.59 0.64 7.2M
2021-01-15 0.62 0.63 0.57 0.59 6.4M
2021-01-14 0.66 0.66 0.60 0.63 9.0M
2021-01-13 0.62 0.72 0.62 0.67 15.6M
2021-01-12 0.61 0.65 0.57 0.61 14.2M
2021-01-11 0.55 0.61 0.54 0.60 19.0M
2021-01-08 0.48 0.56 0.47 0.54 16.2M
2021-01-07 0.51 0.52 0.46 0.49 6.9M
2021-01-06 0.49 0.55 0.48 0.50 18.6M
2021-01-05 0.44 0.51 0.41 0.47 19.1M
2021-01-04 0.38 0.46 0.37 0.44 31.4M