Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.7125
-0.0035 (-0.49%)
At close: Aug 1, 2025, 4:00 PM
0.7000
-0.0125 (-1.75%)
After-hours: Aug 1, 2025, 7:16 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.700.720.700.710.71-0.49%135,177
Jul 31, 20250.710.720.700.720.721.78%106,335
Jul 30, 20250.700.720.700.700.70-1.01%121,499
Jul 29, 20250.720.720.700.710.71-1.97%141,552
Jul 28, 20250.700.730.700.730.73-2.03%209,805
Jul 25, 20250.740.750.720.740.74-1.27%148,147
Jul 24, 20250.770.790.740.750.75-2.66%276,733
Jul 23, 20250.720.770.720.770.776.49%342,009
Jul 22, 20250.690.750.690.720.724.04%358,170
Jul 21, 20250.670.700.670.700.703.27%365,212
Jul 18, 20250.670.690.660.670.670.45%196,370
Jul 17, 20250.670.690.670.670.67-1.49%255,792
Jul 16, 20250.670.690.660.680.683.00%330,881
Jul 15, 20250.680.700.660.660.66-3.70%152,007
Jul 14, 20250.700.700.680.690.69-0.77%355,166
Jul 11, 20250.710.720.690.690.69-2.69%94,695
Jul 10, 20250.710.730.690.710.713.29%271,116
Jul 9, 20250.680.700.670.690.69-0.15%148,473
Jul 8, 20250.660.700.650.690.694.91%517,098
Jul 7, 20250.660.680.650.660.660.51%202,000
Jul 3, 20250.660.680.650.650.65-3.23%125,871
Jul 2, 20250.650.680.650.670.675.14%150,391
Jul 1, 20250.630.660.630.640.640.09%94,410
Jun 30, 20250.650.660.640.640.64-1.19%290,958
Jun 27, 20250.640.670.630.650.65-0.31%206,427
Jun 26, 20250.630.650.620.650.653.09%324,659
Jun 25, 20250.640.660.620.630.63-0.91%243,004
Jun 24, 20250.630.650.630.640.640.95%290,449
Jun 23, 20250.620.640.610.630.630.32%245,961
Jun 20, 20250.650.660.630.630.63-4.54%432,442
Jun 18, 20250.660.680.650.660.66-0.42%221,879
Jun 17, 20250.640.670.640.660.661.83%307,702
Jun 16, 20250.630.660.630.650.652.86%246,822
Jun 13, 20250.610.650.610.630.632.43%231,257
Jun 12, 20250.650.650.600.620.62-5.38%544,597
Jun 11, 20250.660.670.640.650.65-1.35%331,766
Jun 10, 20250.660.670.660.660.660.43%232,977
Jun 9, 20250.660.670.660.660.66-0.56%122,282
Jun 6, 20250.650.670.650.660.661.50%145,349
Jun 5, 20250.670.670.650.650.65-2.19%177,697
Jun 4, 20250.660.680.660.670.67-0.52%111,977
Jun 3, 20250.660.680.650.670.672.06%119,377
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