ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Assertio Therapeutics Inc (NQ: ASRT )

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.290 1.310 1.260 1.290 435,498 +0.03(+2.38%)
Aug 20, 2024 1.260 1.270 1.200 1.260 716,590 +0.01(+0.80%)
Aug 19, 2024 1.140 1.260 1.140 1.250 715,176 +0.10(+8.70%)
Aug 16, 2024 1.080 1.200 1.080 1.150 1,035,581 +0.07(+6.48%)
Aug 15, 2024 1.070 1.110 1.050 1.080 843,737 +0.01(+0.93%)
Aug 14, 2024 1.140 1.140 1.060 1.070 433,787 -0.04(-3.60%)
Aug 13, 2024 1.070 1.130 1.040 1.110 1,030,297 +0.04(+3.74%)
Aug 12, 2024 1.100 1.110 1.040 1.070 617,066 -0.03(-2.73%)
Aug 09, 2024 1.080 1.150 1.065 1.100 1,369,167 +0.02(+1.38%)
Aug 08, 2024 1.250 1.260 1.075 1.085 1,999,650 -0.15(-11.79%)
Aug 07, 2024 1.270 1.295 1.190 1.230 824,314 -0.02(-1.60%)
Aug 06, 2024 1.260 1.300 1.205 1.250 1,161,116 +0.03(+2.46%)
Aug 05, 2024 1.230 1.290 1.160 1.220 1,406,273 -0.07(-5.43%)
Aug 02, 2024 1.320 1.350 1.260 1.290 1,419,505 -0.09(-6.52%)
Aug 01, 2024 1.390 1.395 1.320 1.380 1,199,526 -0.01(-0.72%)
Jul 31, 2024 1.450 1.450 1.370 1.390 878,819 -0.05(-3.47%)
Jul 30, 2024 1.490 1.500 1.380 1.440 612,018 -0.02(-1.37%)
Jul 29, 2024 1.490 1.540 1.430 1.460 850,974 -0.04(-2.99%)
Jul 26, 2024 1.540 1.580 1.475 1.505 1,573,604 +0.03(+2.38%)
Jul 25, 2024 1.520 1.540 1.340 1.470 1,594,040 -0.05(-3.29%)
Jul 24, 2024 1.590 1.620 1.510 1.520 890,012 -0.10(-6.17%)
Jul 23, 2024 1.600 1.700 1.600 1.620 846,232 +0.03(+1.89%)
Jul 22, 2024 1.650 1.650 1.560 1.590 630,053 -0.05(-3.05%)
Jul 19, 2024 1.640 1.650 1.600 1.640 444,901 +0.01(+0.61%)
Jul 18, 2024 1.670 1.798 1.610 1.630 1,082,811 -0.03(-1.81%)
Jul 17, 2024 1.720 1.760 1.660 1.660 933,844 -0.09(-5.14%)
Jul 16, 2024 1.550 1.760 1.550 1.750 1,451,657 +0.21(+13.64%)
Jul 15, 2024 1.690 1.730 1.530 1.540 1,664,119 -0.12(-7.23%)
Jul 12, 2024 1.770 1.770 1.660 1.660 976,946 -0.07(-4.05%)
Jul 11, 2024 1.680 1.780 1.620 1.730 1,710,969 +0.09(+5.49%)
Jul 10, 2024 1.740 1.750 1.620 1.640 2,720,253 +0.04(+2.50%)
Jul 09, 2024 1.480 1.610 1.410 1.600 1,897,025 +0.12(+8.11%)
Jul 08, 2024 1.470 1.510 1.440 1.480 1,048,901 +0.04(+2.78%)
Jul 05, 2024 1.400 1.480 1.380 1.440 1,479,754 +0.08(+5.88%)
Jul 03, 2024 1.200 1.360 1.200 1.360 1,183,831 +0.21(+18.26%)
Jul 02, 2024 1.180 1.190 1.110 1.150 796,910 -0.04(-3.36%)
Jul 01, 2024 1.240 1.310 1.190 1.190 1,186,236 -0.05(-4.03%)
Jun 28, 2024 1.360 1.410 1.180 1.240 12,935,728 -0.07(-5.34%)
Jun 27, 2024 1.220 1.370 1.220 1.310 1,739,409 +0.10(+8.26%)
Jun 26, 2024 1.190 1.280 1.190 1.210 1,139,679 +0.01(+0.83%)
Jun 25, 2024 1.210 1.210 1.160 1.200 990,921 +0.00(+0.00%)
Jun 24, 2024 1.160 1.220 1.160 1.200 755,205 +0.05(+4.35%)
Jun 21, 2024 1.160 1.245 1.130 1.150 1,784,701 -0.01(-0.86%)
Jun 20, 2024 1.100 1.190 1.095 1.160 604,507 +0.06(+5.45%)
Jun 18, 2024 1.030 1.200 1.020 1.100 1,188,831 +0.05(+4.76%)
Jun 17, 2024 1.050 1.050 0.9862 1.050 436,679 +0.00(+0.00%)
Jun 14, 2024 1.020 1.050 1.010 1.050 541,135 +0.01(+0.96%)
Jun 13, 2024 1.040 1.070 1.030 1.040 359,242 +0.00(+0.00%)
Jun 12, 2024 1.100 1.128 1.030 1.040 450,980 -0.04(-3.70%)
Jun 11, 2024 1.100 1.115 1.070 1.080 571,046 -0.02(-1.82%)
Jun 10, 2024 0.9900 1.100 0.9620 1.100 724,347 +0.11(+10.97%)
Jun 07, 2024 1.000 1.090 0.9702 0.9913 1,111,730 +0.01(+0.76%)
Jun 06, 2024 0.9800 0.9940 0.9727 0.9838 255,534 -0.02(-1.59%)
Jun 05, 2024 0.9700 1.010 0.9526 0.9997 384,232 +0.04(+4.69%)
Jun 04, 2024 0.9900 0.9947 0.9526 0.9549 393,424 -0.05(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.