Assertio Holdings, Inc. (ASRT)

NASDAQ: ASRT · Real-Time Price · USD

0.6104

-0.0107 (-1.72%)

At close: Apr 17, 2025, 4:00 PM

0.6200

+0.0095 (1.56%)

Pre-market: Apr 21, 2025, 4:29 AM EDT

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.62	0.64	0.60	0.61	0.61	-1.72%	295,628
Apr 16, 2025	0.63	0.65	0.62	0.62	0.62	-1.32%	231,725
Apr 15, 2025	0.62	0.65	0.62	0.63	0.63	1.22%	170,334
Apr 14, 2025	0.63	0.65	0.58	0.62	0.62	0.29%	776,315
Apr 11, 2025	0.63	0.63	0.61	0.62	0.62	2.82%	325,845
Apr 10, 2025	0.57	0.61	0.55	0.60	0.60	4.56%	390,900
Apr 9, 2025	0.53	0.59	0.51	0.58	0.58	7.98%	565,638
Apr 8, 2025	0.59	0.62	0.53	0.53	0.53	-9.23%	924,799
Apr 7, 2025	0.57	0.62	0.57	0.59	0.59	-6.19%	683,767
Apr 4, 2025	0.65	0.66	0.62	0.63	0.63	-8.17%	741,959
Apr 3, 2025	0.65	0.69	0.65	0.68	0.68	1.49%	259,760
Apr 2, 2025	0.66	0.69	0.65	0.67	0.67	1.85%	359,553
Apr 1, 2025	0.68	0.69	0.66	0.66	0.66	-2.05%	342,946
Mar 31, 2025	0.69	0.80	0.67	0.67	0.67	-2.47%	800,523
Mar 28, 2025	0.72	0.73	0.68	0.69	0.69	-4.05%	530,632
Mar 27, 2025	0.73	0.73	0.71	0.72	0.72	-0.70%	211,638
Mar 26, 2025	0.76	0.80	0.71	0.73	0.73	-5.46%	288,175
Mar 25, 2025	0.76	0.80	0.76	0.77	0.77	1.48%	369,428
Mar 24, 2025	0.72	0.76	0.72	0.76	0.76	4.70%	493,483
Mar 21, 2025	0.70	0.74	0.70	0.72	0.72	1.63%	852,711
Mar 20, 2025	0.72	0.73	0.71	0.71	0.71	0.17%	527,218
Mar 19, 2025	0.73	0.73	0.69	0.71	0.71	-1.13%	554,482
Mar 18, 2025	0.74	0.74	0.72	0.72	0.72	-1.55%	342,621
Mar 17, 2025	0.71	0.75	0.70	0.73	0.73	0.97%	239,403
Mar 14, 2025	0.72	0.73	0.69	0.72	0.72	0.25%	330,204
Mar 13, 2025	0.75	0.80	0.68	0.72	0.72	-7.46%	768,877
Mar 12, 2025	0.77	0.79	0.76	0.78	0.78	0.72%	290,471
Mar 11, 2025	0.77	0.79	0.75	0.77	0.77	1.71%	304,469
Mar 10, 2025	0.79	0.79	0.75	0.76	0.76	-2.80%	285,008
Mar 7, 2025	0.80	0.81	0.78	0.78	0.78	-3.47%	223,787
Mar 6, 2025	0.80	0.82	0.79	0.81	0.81	-0.89%	177,501
Mar 5, 2025	0.77	0.83	0.77	0.82	0.82	6.49%	384,664
Mar 4, 2025	0.76	0.78	0.74	0.77	0.77	-0.32%	383,660
Mar 3, 2025	0.77	0.79	0.77	0.77	0.77	-0.76%	836,129
Feb 28, 2025	0.80	0.80	0.77	0.78	0.78	-2.90%	297,631
Feb 27, 2025	0.78	0.81	0.78	0.80	0.80	2.11%	227,534
Feb 26, 2025	0.80	0.81	0.78	0.78	0.78	-1.39%	391,426
Feb 25, 2025	0.80	0.81	0.79	0.79	0.79	-0.43%	420,529
Feb 24, 2025	0.81	0.82	0.79	0.80	0.80	-1.94%	239,032
Feb 21, 2025	0.81	0.82	0.80	0.81	0.81	0.35%	249,032
Feb 20, 2025	0.82	0.82	0.80	0.81	0.81	0.87%	269,345
Feb 19, 2025	0.81	0.82	0.80	0.80	0.80	-1.08%	193,681
Feb 18, 2025	0.86	0.87	0.81	0.81	0.81	-3.54%	269,640
Feb 14, 2025	0.84	0.87	0.84	0.84	0.84	-1.57%	239,181
Feb 13, 2025	0.86	0.87	0.84	0.86	0.86	-0.88%	229,136
Feb 12, 2025	0.86	0.87	0.83	0.86	0.86	0.56%	244,291
Feb 11, 2025	0.82	0.88	0.81	0.86	0.86	4.61%	833,428
Feb 10, 2025	0.79	0.83	0.78	0.82	0.82	2.31%	312,644
Feb 7, 2025	0.81	0.81	0.78	0.80	0.80	-0.79%	558,896
Feb 6, 2025	0.82	0.82	0.80	0.81	0.81	0.39%	160,391