Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Assertio Holdings Inc (ASRT)
Assertio Holdings Inc (ASRT) Historical

ASRT Assertio Holdings Inc

0.7851

0.00 (0.00%)

Apr 25 2024 - Closed

Delayed by 15 minutes

ASRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.7851	-0.0805	-9.30%	0.83	0.8498	0.7324	2,884,746
Apr 24 2024	0.8656	-0.0439	-4.83%	0.9046	0.9095	0.8486	798,748
Apr 23 2024	0.9095	0.0442	5.11%	0.885	0.94	0.8606	1,100,484
Apr 22 2024	0.8653	0.0923	11.94%	0.788	0.88	0.78	732,259
Apr 19 2024	0.773	0.019	2.52%	0.754	0.7995	0.751	897,751
Apr 18 2024	0.754	-0.026	-3.33%	0.77	0.779999	0.752	709,228
Apr 17 2024	0.78	-0.0157	-1.97%	0.81	0.8199	0.762	860,456
Apr 16 2024	0.7957	-0.0187	-2.30%	0.8025	0.8193	0.7933	572,114
Apr 15 2024	0.8144	-0.0538	-6.20%	0.88	0.88	0.801	904,055
Apr 12 2024	0.8682	-0.0141	-1.60%	0.876	0.9074	0.86	506,522
Apr 11 2024	0.8823	-0.0154	-1.72%	0.91	0.91	0.88	689,941
Apr 10 2024	0.8977	-0.0095	-1.05%	0.90	0.9071	0.88	648,970
Apr 09 2024	0.9072	-0.0156	-1.69%	0.93	0.955876	0.90	775,050
Apr 08 2024	0.9228	-0.025	-2.64%	0.9578	0.96	0.92	339,823
Apr 05 2024	0.9478	0.0246	2.66%	0.9201	0.96	0.9011	444,509
Apr 04 2024	0.9232	-0.0011	-0.12%	0.9213	0.94	0.901	365,902
Apr 03 2024	0.9243	-0.0052	-0.56%	0.92	0.9384	0.887	569,620
Apr 02 2024	0.9295	-0.0064	-0.68%	0.9361	0.9412	0.915	457,581
Apr 01 2024	0.9359	-0.0234	-2.44%	0.97	0.974899	0.8857	828,587
Mar 28 2024	0.9593	-0.0307	-3.10%	1.01	1.02	0.95	931,993
Mar 27 2024	0.99	-0.03	-2.94%	1.02	1.06	0.98	3,286,952
Mar 26 2024	1.02	-0.02	-1.92%	1.03	1.06	1.02	519,542
Mar 25 2024	1.04	0.00	0.00%	1.03	1.09	1.01	595,324
Mar 22 2024	1.04	-0.01	-0.95%	1.03	1.06	1.00	661,386
Mar 21 2024	1.05	0.01	0.96%	1.05	1.065	1.01	619,957
Mar 20 2024	1.04	0.03	2.97%	1.00	1.075	0.96	780,129
Mar 19 2024	1.01	-0.03	-2.88%	1.03	1.06	0.985	1,401,251
Mar 18 2024	1.04	-0.08	-7.14%	1.11	1.13	1.03	1,884,655
Mar 15 2024	1.12	0.03	2.75%	1.08	1.12	1.075	1,826,161
Mar 14 2024	1.09	-0.05	-4.39%	1.18	1.1884	1.05	2,726,676
Mar 13 2024	1.14	0.13	12.87%	1.05	1.20	1.03	3,796,610
Mar 12 2024	1.01	0.08	8.06%	1.00	1.21	0.9805	4,893,334
Mar 11 2024	0.9347	0.023	2.52%	0.9255	0.96	0.90	1,124,244
Mar 08 2024	0.9117	0.00	0.00%	0.915	0.95	0.90	687,298
Mar 07 2024	0.9117	0.0217	2.44%	0.89	0.9402	0.8825	1,023,309
Mar 06 2024	0.89	0.0027	0.30%	0.8879	0.8969	0.88	557,262
Mar 05 2024	0.8873	0.0048	0.54%	0.88	0.9166	0.8666	615,738
Mar 04 2024	0.8825	0.00	0.00%	0.9033	0.9199	0.8592	465,911
Mar 01 2024	0.8825	-0.0014	-0.16%	0.873	0.9384	0.8692	931,982
Feb 29 2024	0.8839	0.0367	4.33%	0.8542	0.8883	0.8401	597,226
Feb 28 2024	0.8472	0.0104	1.24%	0.83	0.859	0.8235	423,742
Feb 27 2024	0.8368	0.0137	1.66%	0.8225	0.86	0.8223	547,779
Feb 26 2024	0.8231	0.0031	0.38%	0.81	0.84	0.81	575,268
Feb 23 2024	0.82	0.015	1.86%	0.804	0.829	0.80	598,855
Feb 22 2024	0.805	0.0158	2.00%	0.8149	0.8184	0.78	502,011
Feb 21 2024	0.7892	-0.0339	-4.12%	0.81	0.8397	0.78	732,433
Feb 20 2024	0.8231	-0.0314	-3.67%	0.87	0.8899	0.8131	641,191
Feb 16 2024	0.8545	0.0092	1.09%	0.8453	0.89	0.82	920,509
Feb 15 2024	0.8453	0.0365	4.51%	0.81	0.8677	0.809	616,636
Feb 14 2024	0.8088	0.0074	0.92%	0.84	0.8498	0.79	515,515
Feb 13 2024	0.8014	-0.0628	-7.27%	0.8294	0.8555	0.7971	501,107
Feb 12 2024	0.8642	0.0633	7.90%	0.8009	0.8816	0.8009	884,248
Feb 09 2024	0.8009	0.0079	1.00%	0.781	0.821	0.779	739,068
Feb 08 2024	0.793	-0.0001	-0.01%	0.79	0.8098	0.78	494,937
Feb 07 2024	0.7931	-0.0044	-0.55%	0.7907	0.8078	0.7802	437,487
Feb 06 2024	0.7975	0.0093	1.18%	0.7882	0.82	0.7882	445,495
Feb 05 2024	0.7882	0.0032	0.41%	0.785	0.8057	0.78	652,765
Feb 02 2024	0.785	-0.0392	-4.76%	0.83	0.85	0.77	1,115,521
Feb 01 2024	0.8242	-0.0584	-6.62%	0.9001	0.9087	0.822	941,995
Jan 31 2024	0.8826	-0.0115	-1.29%	0.90	0.9199	0.8826	456,389
Jan 30 2024	0.8941	-0.0359	-3.86%	0.92	0.9403	0.89	558,882
Jan 29 2024	0.93	0.0523	5.96%	0.89	0.9487	0.85	786,620

Delayed Upgrade Clock