Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.6100
-0.0294 (-4.60%)
At close: May 9, 2025, 4:00 PM
0.6283
+0.0183 (3.00%)
Pre-market: May 12, 2025, 8:01 AM EDT
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.60% | 254,359 |
| May 8, 2025 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 3.61% | 366,515 |
| May 7, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.16% | 210,552 |
| May 6, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 0.38% | 549,096 |
| May 5, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -6.46% | 338,076 |
| May 2, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -0.06% | 506,411 |
| May 1, 2025 | 0.65 | 0.66 | 0.58 | 0.65 | 0.65 | 0.08% | 310,652 |
| Apr 30, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.49% | 119,830 |
| Apr 29, 2025 | 0.62 | 0.74 | 0.62 | 0.66 | 0.66 | 6.29% | 432,781 |
| Apr 28, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | 0.39% | 254,521 |
| Apr 25, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | -1.89% | 136,048 |
| Apr 24, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 4.20% | 117,186 |
| Apr 23, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 2.70% | 247,569 |
| Apr 22, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.99% | 319,589 |
| Apr 21, 2025 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -2.60% | 227,095 |
| 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 |