Skip to main content
Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.6701
+0.0135 (2.06%)
At close: Jun 3, 2025, 4:00 PM
0.6700
-0.0001 (-0.01%)
After-hours: Jun 3, 2025, 7:44 PM EDT

Assertio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.660.680.650.670.672.06%118,544
Jun 2, 20250.660.680.660.660.66-1.16%159,539
May 30, 20250.670.690.660.660.66-2.12%110,639
May 29, 20250.690.700.670.680.68-1.89%155,726
May 28, 20250.670.700.670.690.691.96%132,371
May 27, 20250.700.710.670.680.68-3.49%108,237
May 23, 20250.700.700.690.700.70-1.03%139,309
May 22, 20250.700.710.680.710.713.57%115,640
May 21, 20250.700.730.670.690.69-0.04%482,359
May 20, 20250.710.740.690.690.69-3.49%297,376
May 19, 20250.670.720.670.710.716.77%190,544
May 16, 20250.630.690.630.670.674.11%343,119
May 15, 20250.630.640.620.640.644.51%127,719
May 14, 20250.590.630.590.610.610.53%341,862
May 13, 20250.610.620.580.610.61-1.09%607,774
May 12, 20250.620.630.600.620.620.89%315,246
May 9, 20250.640.640.610.610.61-4.60%254,359
May 8, 20250.610.660.600.640.643.61%366,515
May 7, 20250.600.620.600.620.621.16%210,552
May 6, 20250.600.630.580.610.610.38%549,096
May 5, 20250.630.650.600.610.61-6.46%338,076
May 2, 20250.670.670.620.650.65-0.06%506,411
May 1, 20250.650.660.580.650.650.08%310,652
Apr 30, 20250.650.670.640.650.65-1.49%119,830
Apr 29, 20250.620.740.620.660.666.29%432,781
Apr 28, 20250.620.650.610.620.620.39%254,521
Apr 25, 20250.610.650.610.620.62-1.89%136,048
Apr 24, 20250.600.640.600.630.634.20%117,186
Apr 23, 20250.580.620.580.600.602.70%247,569
Apr 22, 20250.610.610.570.590.59-0.99%319,589
Apr 21, 20250.600.630.590.590.59-2.60%227,095
Apr 17, 20250.620.640.600.610.61-1.72%295,628
Apr 16, 20250.630.650.620.620.62-1.32%231,725
Apr 15, 20250.620.650.620.630.631.22%170,334
Apr 14, 20250.630.650.580.620.620.29%776,315
Apr 11, 20250.630.630.610.620.622.82%325,845
Apr 10, 20250.570.610.550.600.604.56%390,900
Apr 9, 20250.530.590.510.580.587.98%565,638
Apr 8, 20250.590.620.530.530.53-9.23%924,799
Apr 7, 20250.570.620.570.590.59-6.19%683,767
Apr 4, 20250.650.660.620.630.63-8.17%741,959
Apr 3, 20250.650.690.650.680.681.49%259,760
Apr 2, 20250.660.690.650.670.671.85%359,553
Apr 1, 20250.680.690.660.660.66-2.05%342,946
Mar 31, 20250.690.800.670.670.67-2.47%800,523
Mar 28, 20250.720.730.680.690.69-4.05%530,632
Mar 27, 20250.730.730.710.720.72-0.70%211,638
Mar 26, 20250.760.800.710.730.73-5.46%288,175
Mar 25, 20250.760.800.760.770.771.48%369,428
Mar 24, 20250.720.760.720.760.764.70%493,483