Skip to main content
Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.886
+0.043 (5.09%)
At close: Dec 20, 2024, 4:00 PM
0.908
+0.022 (2.54%)
After-hours: Dec 20, 2024, 5:36 PM EST

Assertio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.820.910.810.890.895.09%755,530
Dec 19, 20240.880.890.820.840.84-2.76%1,204,634
Dec 18, 20240.920.930.870.870.87-6.32%1,596,601
Dec 17, 20240.930.960.900.930.93-1.55%519,438
Dec 16, 20240.930.960.920.940.942.17%651,865
Dec 13, 20240.960.980.900.920.92-3.32%1,109,591
Dec 12, 20240.971.000.940.950.95-0.87%553,945
Dec 11, 20240.981.000.930.960.960.44%818,024
Dec 10, 20240.951.040.930.960.962.42%1,421,353
Dec 9, 20240.950.970.920.930.93-0.84%367,499
Dec 6, 20240.940.960.930.940.94-0.51%209,700
Dec 5, 20240.960.970.890.950.95-1.68%3,122,752
Dec 4, 20241.011.010.950.960.96-3.68%586,658
Dec 3, 20241.041.080.971.001.00-2.55%1,501,121
Dec 2, 20241.021.030.981.031.032.50%695,951
Nov 29, 20240.991.040.971.001.002.30%1,329,563
Nov 27, 20240.981.000.970.980.98-0.15%225,760
Nov 26, 20241.001.020.950.980.98-3.07%596,744
Nov 25, 20240.941.050.941.011.017.36%711,665
Nov 22, 20240.950.990.930.940.94-2.58%700,073
Nov 21, 20240.950.970.900.970.971.65%743,936
Nov 20, 20240.981.000.930.950.95-2.55%410,583
Nov 19, 20240.841.080.840.970.9715.83%1,971,819
Nov 18, 20240.830.850.790.840.843.73%676,379
Nov 15, 20240.830.840.780.810.81-3.62%1,027,245
Nov 14, 20240.860.880.830.840.84-1.88%454,016
Nov 13, 20240.870.880.850.860.860.70%734,896
Nov 12, 20240.940.970.820.850.85-7.89%1,713,327
Nov 11, 20240.901.000.900.930.938.82%2,364,298
Nov 8, 20240.991.030.800.850.85-15.84%4,490,302
Nov 7, 20241.011.031.011.011.011.00%324,679
Nov 6, 20241.051.061.001.001.00-1.96%664,143
Nov 5, 20241.061.071.001.021.02-3.77%550,606
Nov 4, 20241.031.061.021.061.062.91%253,232
Nov 1, 20241.031.061.021.031.03-194,590
Oct 31, 20241.051.061.021.031.03-1.90%246,137
Oct 30, 20241.101.111.041.051.05-4.55%307,807
Oct 29, 20241.101.121.091.101.10-290,181
Oct 28, 20241.051.111.051.101.104.76%463,589
Oct 25, 20241.021.081.001.051.055.79%603,580
Oct 24, 20241.061.070.980.990.99-6.37%1,125,552
Oct 23, 20241.101.121.061.061.06-5.36%703,928
Oct 22, 20241.151.161.111.121.12-2.61%500,588
Oct 21, 20241.151.161.151.151.15-0.86%231,583
Oct 18, 20241.161.161.141.161.16-158,067
Oct 17, 20241.141.161.121.161.162.65%373,411
Oct 16, 20241.121.141.111.131.13-286,996
Oct 15, 20241.121.141.101.131.130.89%242,160
Oct 14, 20241.111.131.091.121.120.90%285,893
Oct 11, 20241.081.121.081.111.112.78%334,959
Oct 10, 20241.101.101.061.081.08-0.92%574,814
Oct 9, 20241.081.141.081.091.09-0.91%425,027
Oct 8, 20241.131.131.091.101.10-2.65%260,749
Oct 7, 20241.131.141.111.131.13-0.88%371,423
Oct 4, 20241.111.141.091.141.144.59%427,049
Oct 3, 20241.121.131.091.091.09-2.68%402,284
Oct 2, 20241.141.161.111.121.12-2.61%771,202
Oct 1, 20241.191.211.141.151.15-2.54%371,036
Sep 30, 20241.171.231.151.181.18-474,430
Sep 27, 20241.201.251.171.181.18-3.28%481,343
Sep 26, 20241.191.231.171.221.223.39%201,020
Sep 25, 20241.171.201.161.181.180.85%283,674
Sep 24, 20241.201.211.151.171.17-4.10%510,742
Sep 23, 20241.301.301.221.221.22-6.15%429,241
Sep 20, 20241.331.331.261.301.30-3.70%596,276
Sep 19, 20241.361.371.321.351.353.85%517,774
Sep 18, 20241.301.351.301.301.30-526,527
Sep 17, 20241.251.381.241.301.304.84%661,678
Sep 16, 20241.221.251.211.241.241.64%357,799
Sep 13, 20241.281.291.211.221.22-3.94%349,277
Sep 12, 20241.281.281.251.271.27-290,869
Sep 11, 20241.221.281.201.271.272.42%361,360
Sep 10, 20241.281.281.191.241.24-3.13%553,415
Sep 9, 20241.271.301.251.281.281.59%172,766
Sep 6, 20241.271.321.231.261.26-0.79%665,336
Sep 5, 20241.251.311.231.271.273.25%763,552
Sep 4, 20241.111.241.111.231.2310.81%607,338
Sep 3, 20241.161.181.111.111.11-5.93%322,005
Aug 30, 20241.191.241.151.181.181.72%247,724
Aug 29, 20241.171.211.161.161.16-0.85%363,336
Aug 28, 20241.201.211.111.171.17-3.31%676,222
Aug 27, 20241.251.251.201.211.21-3.20%272,460
Aug 26, 20241.291.311.251.251.25-2.34%478,694
Aug 23, 20241.261.311.241.281.283.23%503,987
Aug 22, 20241.291.291.231.241.24-3.88%405,152
Aug 21, 20241.291.311.261.291.292.38%435,498
Aug 20, 20241.261.271.201.261.260.80%716,996
Aug 19, 20241.141.261.141.251.258.70%715,410
Aug 16, 20241.081.201.081.151.156.48%1,035,581
Aug 15, 20241.071.111.051.081.080.93%843,737
Aug 14, 20241.141.141.061.071.07-3.60%433,787
Aug 13, 20241.071.131.041.111.113.74%1,030,347
Aug 12, 20241.101.111.041.071.07-2.73%617,232
Aug 9, 20241.081.151.071.101.101.38%1,369,167
Aug 8, 20241.251.261.081.091.09-11.79%2,003,265
Aug 7, 20241.271.301.191.231.23-1.60%824,314
Aug 6, 20241.261.301.211.251.252.46%1,161,166
Aug 5, 20241.231.291.161.221.22-5.43%1,406,273
Aug 2, 20241.321.351.261.291.29-6.52%1,419,505
Aug 1, 20241.391.401.321.381.38-0.72%1,199,532