Skip to main content
Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.813
+0.003 (0.35%)
At close: Feb 21, 2025, 4:00 PM
0.818
+0.005 (0.64%)
After-hours: Feb 21, 2025, 5:03 PM EST

Assertio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.810.820.800.810.810.35%249,032
Feb 20, 20250.820.820.800.810.810.87%269,345
Feb 19, 20250.810.820.800.800.80-1.08%193,681
Feb 18, 20250.860.870.810.810.81-3.54%269,640
Feb 14, 20250.840.870.840.840.84-1.57%239,181
Feb 13, 20250.860.870.840.860.86-0.88%229,136
Feb 12, 20250.860.870.830.860.860.56%244,291
Feb 11, 20250.820.880.810.860.864.61%833,428
Feb 10, 20250.790.830.780.820.822.31%312,644
Feb 7, 20250.810.810.780.800.80-0.79%558,896
Feb 6, 20250.820.820.800.810.810.39%160,391
Feb 5, 20250.820.830.800.800.80-1.85%297,810
Feb 4, 20250.800.820.800.820.821.23%256,129
Feb 3, 20250.800.820.780.810.810.92%307,404
Jan 31, 20250.820.820.800.800.80-2.77%243,308
Jan 30, 20250.830.830.810.830.83-0.53%354,611
Jan 29, 20250.820.830.810.830.832.71%275,156
Jan 28, 20250.820.820.790.810.81-0.25%279,760
Jan 27, 20250.830.830.800.810.81-3.91%297,223
Jan 24, 20250.810.850.790.840.844.25%544,042
Jan 23, 20250.800.810.790.810.81-0.17%417,603
Jan 22, 20250.840.850.810.810.81-3.25%303,164
Jan 21, 20250.830.850.820.840.841.20%235,222
Jan 17, 20250.810.850.800.830.832.83%434,564
Jan 16, 20250.820.820.790.800.80-2.60%187,041
Jan 15, 20250.810.830.790.830.833.68%290,528
Jan 14, 20250.800.830.780.800.80-1.26%752,001
Jan 13, 20250.820.840.800.810.81-3.53%449,872
Jan 10, 20250.810.840.800.840.840.69%513,153
Jan 8, 20250.850.860.820.830.83-3.62%642,513
Jan 7, 20250.880.900.850.860.86-2.03%482,608
Jan 6, 20250.880.940.870.880.88-0.53%841,427
Jan 3, 20250.850.890.840.880.884.05%546,850
Jan 2, 20250.880.920.840.850.85-2.41%872,859
Dec 31, 20240.860.900.860.870.87-1.01%729,782
Dec 30, 20240.870.890.850.880.88-1.27%481,226
Dec 27, 20240.880.900.870.890.89-0.97%441,228
Dec 26, 20240.870.920.860.900.902.73%481,278
Dec 24, 20240.850.890.840.880.883.56%412,196
Dec 23, 20240.880.890.850.850.85-4.50%579,081
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