Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.7101
+0.0226 (3.29%)
Jul 10, 2025, 4:00 PM - Market closed
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 3.29% | 271,116 |
| Jul 9, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -0.15% | 148,473 |
| Jul 8, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 4.91% | 517,098 |
| Jul 7, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.51% | 202,000 |
| Jul 3, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -3.23% | 125,871 |
| Jul 2, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 5.14% | 150,391 |
| Jul 1, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.09% | 94,410 |
| Jun 30, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.19% | 290,958 |
| Jun 27, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | -0.31% | 206,427 |
| Jun 26, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.09% | 324,659 |
| Jun 25, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -0.91% | 243,004 |
| Jun 24, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.95% | 290,449 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 245,961 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -4.54% | 432,442 |
| Jun 18, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.42% | 221,879 |
| Jun 17, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.83% | 307,702 |
| Jun 16, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.86% | 246,822 |
| Jun 13, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 2.43% | 231,257 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -5.38% | 544,597 |
| Jun 11, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.35% | 331,766 |
| Jun 10, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.43% | 232,977 |
| Jun 9, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.56% | 122,282 |
| Jun 6, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.50% | 145,349 |
| Jun 5, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.19% | 177,697 |
| Jun 4, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.52% | 111,977 |
| Jun 3, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 2.06% | 119,377 |
| Jun 2, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -1.16% | 159,539 |
| May 30, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -2.12% | 110,639 |
| May 29, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.89% | 155,726 |
| May 28, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.96% | 132,371 |
| May 27, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -3.49% | 108,237 |
| May 23, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.03% | 139,309 |
| May 22, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 3.57% | 115,640 |
| May 21, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | -0.04% | 482,359 |
| May 20, 2025 | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -3.49% | 297,376 |
| May 19, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 6.77% | 190,544 |
| May 16, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 4.11% | 343,119 |
| May 15, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 4.51% | 127,719 |
| May 14, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 0.53% | 341,862 |
| May 13, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -1.09% | 607,774 |
| May 12, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.89% | 315,246 |
| 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 |