Assertio Therapeutics (ASRT)

ASRT
🏛️ Estados Unidos →
0.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1.08 1.10 1.05 1.07 1.0M
2023-12-28 1.12 1.13 1.07 1.10 1.5M
2023-12-27 1.15 1.16 1.09 1.11 1.1M
2023-12-26 1.10 1.16 1.06 1.15 1.3M
2023-12-22 1.09 1.12 1.07 1.10 1.5M
2023-12-21 1.06 1.11 1.06 1.09 1.4M
2023-12-20 1.07 1.10 1.03 1.04 1.0M
2023-12-19 1.04 1.12 1.04 1.06 1.2M
2023-12-18 1.08 1.09 1.03 1.05 1.1M
2023-12-15 1.12 1.13 1.03 1.04 2.2M
2023-12-14 1.13 1.16 1.08 1.11 1.4M
2023-12-13 1.05 1.12 1.03 1.12 1.5M
2023-12-12 1.10 1.10 1.04 1.05 0.9M
2023-12-11 1.09 1.12 1.06 1.10 1.1M
2023-12-08 1.13 1.16 1.09 1.09 0.8M
2023-12-07 1.10 1.14 1.07 1.13 0.7M
2023-12-06 1.13 1.15 1.08 1.10 1.0M
2023-12-05 1.17 1.18 1.12 1.12 0.9M
2023-12-04 1.15 1.20 1.14 1.18 0.8M
2023-12-01 1.03 1.16 1.02 1.14 1.1M
2023-11-30 1.08 1.11 1.00 1.02 1.8M
2023-11-29 1.16 1.20 1.08 1.09 1.5M
2023-11-28 1.17 1.20 1.15 1.15 0.8M
2023-11-27 1.21 1.23 1.16 1.19 1.3M
2023-11-24 1.24 1.27 1.21 1.22 0.7M
2023-11-22 1.18 1.25 1.15 1.24 1.3M
2023-11-21 1.25 1.28 1.18 1.19 1.8M
2023-11-20 1.13 1.26 1.12 1.24 1.9M
2023-11-17 1.14 1.18 1.11 1.14 1.4M
2023-11-16 1.15 1.18 1.07 1.11 2.1M
2023-11-15 1.07 1.17 1.06 1.14 2.1M
2023-11-14 1.07 1.10 1.04 1.07 1.8M
2023-11-13 1.12 1.13 0.87 1.04 4.9M
2023-11-10 1.22 1.23 1.09 1.12 3.6M
2023-11-09 1.16 1.22 1.08 1.21 11.3M
2023-11-08 2.27 2.27 2.12 2.13 2.0M
2023-11-07 2.21 2.24 2.17 2.22 0.9M
2023-11-06 2.37 2.37 2.20 2.21 1.1M
2023-11-03 2.19 2.36 2.18 2.34 1.1M
2023-11-02 2.15 2.18 2.06 2.13 1.5M
2023-11-01 2.16 2.18 2.10 2.13 0.9M
2023-10-31 2.09 2.19 2.07 2.15 1.0M
2023-10-30 2.12 2.18 2.06 2.10 1.2M
2023-10-27 2.12 2.17 2.10 2.13 0.7M
2023-10-26 2.16 2.20 2.10 2.11 0.9M
2023-10-25 2.24 2.26 2.16 2.16 0.8M
2023-10-24 2.24 2.30 2.22 2.26 1.1M
2023-10-23 2.26 2.28 2.19 2.23 0.8M
2023-10-20 2.29 2.33 2.24 2.28 1.0M
2023-10-19 2.32 2.34 2.27 2.27 0.8M
2023-10-18 2.50 2.50 2.30 2.33 1.0M
2023-10-17 2.42 2.53 2.42 2.50 1.1M
2023-10-16 2.34 2.44 2.34 2.41 0.9M
2023-10-13 2.30 2.38 2.29 2.34 1.7M
2023-10-12 2.40 2.43 2.30 2.32 1.1M
2023-10-11 2.51 2.53 2.35 2.41 1.2M
2023-10-10 2.55 2.60 2.48 2.49 1.5M
2023-10-09 2.56 2.60 2.52 2.55 1.0M
2023-10-06 2.47 2.58 2.46 2.57 0.8M
2023-10-05 2.49 2.57 2.43 2.54 1.3M
2023-10-04 2.42 2.54 2.39 2.53 1.1M
2023-10-03 2.48 2.54 2.42 2.42 1.2M
2023-10-02 2.56 2.57 2.43 2.45 2.1M
2023-09-29 2.63 2.63 2.53 2.56 1.3M
2023-09-28 2.63 2.70 2.62 2.64 1.1M
2023-09-27 2.59 2.68 2.59 2.63 1.1M
2023-09-26 2.58 2.69 2.57 2.58 1.2M
2023-09-25 2.56 2.63 2.56 2.58 0.8M
2023-09-22 2.52 2.66 2.52 2.60 1.6M
2023-09-21 2.58 2.58 2.50 2.52 1.9M
2023-09-20 2.65 2.70 2.60 2.61 1.4M
2023-09-19 2.63 2.70 2.60 2.65 1.4M
2023-09-18 2.74 2.76 2.60 2.65 2.4M
2023-09-15 2.77 2.80 2.68 2.76 2.2M
2023-09-14 2.92 2.94 2.62 2.78 5.5M
2023-09-13 2.96 3.05 2.92 2.94 1.5M
2023-09-12 3.03 3.06 2.96 2.97 1.8M
2023-09-11 3.18 3.19 2.94 3.05 2.7M
2023-09-08 3.24 3.27 3.16 3.17 1.2M
2023-09-07 3.19 3.28 3.15 3.24 1.2M
2023-09-06 3.27 3.27 3.17 3.19 1.2M
2023-09-05 3.30 3.34 3.23 3.27 1.4M
2023-09-01 3.31 3.40 3.24 3.30 5.0M
2023-08-31 3.27 3.31 3.20 3.28 1.5M
2023-08-30 3.27 3.32 3.21 3.27 1.0M
2023-08-29 3.28 3.35 3.26 3.28 1.0M
2023-08-28 3.31 3.36 3.24 3.29 1.1M
2023-08-25 3.30 3.32 3.21 3.29 1.2M
2023-08-24 3.38 3.41 3.26 3.29 0.9M
2023-08-23 3.37 3.44 3.33 3.38 1.1M
2023-08-22 3.45 3.47 3.32 3.40 1.0M
2023-08-21 3.26 3.47 3.26 3.45 1.5M
2023-08-18 3.10 3.29 3.10 3.29 2.2M
2023-08-17 3.23 3.27 3.11 3.13 1.7M
2023-08-16 3.16 3.26 3.16 3.23 1.6M
2023-08-15 3.16 3.31 3.15 3.22 2.3M
2023-08-14 3.26 3.27 3.10 3.17 2.3M
2023-08-11 3.12 3.30 3.12 3.30 2.5M
2023-08-10 3.26 3.27 3.11 3.12 1.8M
2023-08-09 3.23 3.34 3.20 3.27 1.8M
2023-08-08 3.44 3.44 3.08 3.19 4.0M
2023-08-07 2.93 3.71 2.93 3.44 11.6M
2023-08-04 3.00 3.39 2.87 2.91 19.2M
2023-08-03 5.34 5.47 5.34 5.35 6.1M
2023-08-02 5.32 5.44 5.29 5.41 1.6M
2023-08-01 5.64 5.66 5.29 5.38 2.9M
2023-07-31 5.66 5.78 5.53 5.69 8.6M
2023-07-28 5.39 5.72 5.38 5.68 2.1M
2023-07-27 5.54 5.55 5.34 5.34 0.9M
2023-07-26 5.51 5.54 5.43 5.49 1.0M
2023-07-25 5.68 5.72 5.46 5.52 1.3M
2023-07-24 5.36 5.70 5.30 5.68 1.6M
2023-07-21 5.36 5.42 5.33 5.35 0.6M
2023-07-20 5.38 5.38 5.24 5.31 0.6M
2023-07-19 5.25 5.39 5.22 5.34 0.8M
2023-07-18 5.35 5.41 5.22 5.25 0.8M
2023-07-17 5.16 5.35 5.15 5.33 0.9M
2023-07-14 5.14 5.18 5.09 5.15 0.7M
2023-07-13 5.18 5.26 5.12 5.13 1.2M
2023-07-12 5.14 5.23 5.09 5.16 1.2M
2023-07-11 5.38 5.38 5.02 5.11 1.7M
2023-07-10 5.26 5.48 5.23 5.36 1.1M
2023-07-07 5.28 5.45 5.24 5.26 1.4M
2023-07-06 5.30 5.35 5.27 5.28 1.3M
2023-07-05 5.55 5.55 5.30 5.32 1.1M
2023-07-03 5.45 5.61 5.41 5.54 0.8M
2023-06-30 5.37 5.48 5.26 5.42 2.8M
2023-06-29 5.39 5.49 5.31 5.36 1.1M
2023-06-28 5.38 5.50 5.21 5.39 1.5M
2023-06-27 5.46 5.58 5.31 5.39 2.1M
2023-06-26 5.63 5.71 5.39 5.45 2.1M
2023-06-23 6.07 6.10 5.71 5.72 9.7M
2023-06-22 6.27 6.30 6.08 6.15 1.0M
2023-06-21 6.20 6.41 6.12 6.32 1.4M
2023-06-20 5.99 6.24 5.99 6.18 1.8M
2023-06-16 6.14 6.25 5.98 5.98 1.5M
2023-06-15 6.02 6.18 5.92 6.14 1.0M
2023-06-14 6.05 6.22 6.00 6.03 1.4M
2023-06-13 5.97 6.25 5.93 6.08 1.7M
2023-06-12 5.90 6.02 5.88 6.00 1.0M
2023-06-09 6.00 6.12 5.84 5.90 1.3M
2023-06-08 6.16 6.30 6.01 6.02 1.2M
2023-06-07 6.13 6.26 6.10 6.21 0.8M
2023-06-06 6.20 6.27 6.08 6.11 1.1M
2023-06-05 6.32 6.33 6.11 6.20 1.1M
2023-06-02 6.54 6.54 6.31 6.35 1.0M
2023-06-01 6.34 6.56 6.28 6.43 1.0M
2023-05-31 6.51 6.57 6.27 6.33 1.3M
2023-05-30 6.50 6.54 6.06 6.46 2.4M
2023-05-26 6.40 6.64 6.33 6.50 1.3M
2023-05-25 6.51 6.56 6.29 6.39 1.0M
2023-05-24 6.56 6.64 6.39 6.57 1.3M
2023-05-23 7.04 7.12 6.57 6.60 1.6M
2023-05-22 7.20 7.39 6.85 7.04 1.6M
2023-05-19 7.18 7.40 7.06 7.30 1.6M
2023-05-18 7.11 7.19 6.97 7.08 1.0M
2023-05-17 6.79 7.13 6.72 7.11 1.6M
2023-05-16 7.24 7.25 6.80 6.81 2.0M
2023-05-15 7.49 7.58 7.18 7.32 2.2M
2023-05-12 7.68 7.82 7.52 7.65 2.1M
2023-05-11 7.55 8.01 7.49 7.66 3.1M
2023-05-10 7.03 7.83 7.03 7.55 4.6M
2023-05-09 6.75 7.33 6.33 6.98 7.1M
2023-05-08 6.20 6.35 6.05 6.26 1.6M
2023-05-05 6.00 6.24 5.88 6.15 1.9M
2023-05-04 5.88 6.05 5.79 5.90 1.4M
2023-05-03 5.86 5.99 5.77 5.94 1.5M
2023-05-02 5.82 5.98 5.67 5.79 2.5M
2023-05-01 5.51 5.84 5.46 5.75 2.6M
2023-04-28 5.06 5.62 4.98 5.51 2.6M
2023-04-27 5.00 5.18 4.86 5.08 2.1M
2023-04-26 5.37 5.43 4.75 5.00 5.3M
2023-04-25 5.24 5.55 4.48 5.37 9.1M
2023-04-24 6.13 6.52 6.05 6.40 3.0M
2023-04-21 6.01 6.18 5.94 6.17 1.5M
2023-04-20 5.98 6.18 5.88 6.00 1.5M
2023-04-19 6.04 6.08 5.94 6.04 1.3M
2023-04-18 6.16 6.17 5.94 6.07 1.5M
2023-04-17 6.30 6.32 6.10 6.21 1.3M
2023-04-14 6.13 6.32 6.10 6.29 1.6M
2023-04-13 5.97 6.24 5.97 6.13 1.6M
2023-04-12 5.86 6.05 5.66 5.93 2.0M
2023-04-11 5.91 6.04 5.83 5.83 1.1M
2023-04-10 6.14 6.14 5.87 5.93 1.1M
2023-04-06 6.04 6.27 6.01 6.13 1.7M
2023-04-05 5.90 6.06 5.71 6.01 2.1M
2023-04-04 6.11 6.22 5.74 5.95 2.1M
2023-04-03 6.37 6.37 6.07 6.11 2.0M
2023-03-31 6.46 6.52 6.29 6.37 2.4M
2023-03-30 6.36 6.48 6.33 6.41 1.2M
2023-03-29 6.40 6.43 6.15 6.30 1.5M
2023-03-28 5.98 6.37 5.98 6.26 2.2M
2023-03-27 6.02 6.14 5.93 6.00 1.6M
2023-03-24 5.69 5.97 5.60 5.86 1.3M
2023-03-23 5.90 6.06 5.75 5.79 1.1M
2023-03-22 5.98 6.12 5.80 5.82 1.6M
2023-03-21 5.87 6.05 5.86 5.93 1.3M
2023-03-20 5.83 5.96 5.74 5.78 1.1M
2023-03-17 6.20 6.20 5.82 5.83 1.8M
2023-03-16 5.67 6.32 5.58 6.24 2.5M
2023-03-15 5.80 5.87 5.60 5.68 2.2M
2023-03-14 5.38 6.08 5.37 5.92 4.1M
2023-03-13 5.64 5.64 5.23 5.24 3.6M
2023-03-10 6.58 6.58 5.64 5.74 4.0M
2023-03-09 5.94 7.00 5.94 6.66 5.6M
2023-03-08 6.14 6.18 5.81 5.96 3.1M
2023-03-07 6.07 6.28 5.95 6.17 2.3M
2023-03-06 6.47 6.51 6.02 6.11 4.1M
2023-03-03 5.84 6.34 5.72 6.21 3.5M
2023-03-02 5.94 5.97 5.73 5.75 2.5M
2023-03-01 5.63 6.00 5.61 5.97 3.7M
2023-02-28 5.22 5.63 5.20 5.53 4.4M
2023-02-27 5.20 5.30 5.10 5.26 2.0M
2023-02-24 5.00 5.15 4.90 5.12 1.6M
2023-02-23 5.07 5.21 4.77 5.06 4.3M
2023-02-22 5.17 5.56 5.12 5.35 2.2M
2023-02-21 5.03 5.29 4.98 5.18 2.4M
2023-02-17 5.14 5.15 4.87 4.96 1.3M
2023-02-16 5.06 5.22 4.95 5.14 1.5M
2023-02-15 5.13 5.17 4.90 5.10 2.7M
2023-02-14 4.95 5.15 4.86 5.07 2.3M
2023-02-13 4.61 4.89 4.56 4.85 1.9M
2023-02-10 4.60 4.64 4.33 4.59 1.1M
2023-02-09 4.66 4.82 4.56 4.65 1.5M
2023-02-08 4.56 4.73 4.46 4.61 2.5M
2023-02-07 4.20 4.57 4.16 4.44 2.6M
2023-02-06 4.06 4.25 4.04 4.18 1.1M
2023-02-03 4.14 4.20 4.02 4.10 0.9M
2023-02-02 4.05 4.24 4.01 4.15 2.0M
2023-02-01 4.16 4.21 4.02 4.03 0.7M
2023-01-31 4.02 4.12 3.89 4.11 0.7M
2023-01-30 4.01 4.15 3.93 4.02 1.0M
2023-01-27 4.14 4.20 3.98 4.01 1.1M
2023-01-26 4.33 4.34 4.08 4.12 1.0M
2023-01-25 4.22 4.37 4.18 4.29 1.2M
2023-01-24 4.04 4.37 4.01 4.22 1.7M
2023-01-23 4.03 4.22 4.02 4.06 1.2M
2023-01-20 3.64 4.09 3.64 4.01 1.9M
2023-01-19 3.56 3.75 3.50 3.73 1.3M
2023-01-18 3.80 3.84 3.52 3.54 1.6M
2023-01-17 4.19 4.19 3.78 3.80 1.6M
2023-01-13 4.22 4.33 4.17 4.19 1.2M
2023-01-12 4.18 4.29 4.14 4.22 0.5M
2023-01-11 4.30 4.31 4.08 4.16 0.7M
2023-01-10 4.08 4.35 4.08 4.27 0.8M
2023-01-09 4.40 4.40 4.07 4.08 1.5M
2023-01-06 4.39 4.44 4.26 4.36 0.8M
2023-01-05 4.25 4.39 4.17 4.37 0.6M
2023-01-04 4.16 4.29 4.12 4.26 0.8M
2023-01-03 4.33 4.39 4.12 4.17 1.1M