Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
0.7520
-0.0198 (-2.57%)
At close: Oct 30, 2025, 4:00 PM EDT
0.7457
-0.0063 (-0.84%)
After-hours: Oct 30, 2025, 7:35 PM EDT

Assertio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.760.770.750.75--2.57%253,326
Oct 29, 20250.820.820.770.770.77-5.06%337,959
Oct 28, 20250.810.820.800.810.810.20%303,936
Oct 27, 20250.810.820.810.810.81-1.07%218,061
Oct 24, 20250.820.830.820.820.820.01%79,461
Oct 23, 20250.810.830.810.820.821.23%101,367
Oct 22, 20250.830.830.810.810.81-2.43%184,320
Oct 21, 20250.820.850.810.830.830.08%134,302
Oct 20, 20250.810.840.800.830.833.66%223,429
Oct 17, 20250.810.850.800.800.80-2.90%139,634
Oct 16, 20250.860.880.810.820.82-4.24%331,586
Oct 15, 20250.850.870.840.860.86-0.27%114,222
Oct 14, 20250.850.860.820.860.862.47%280,271
Oct 13, 20250.790.870.790.840.840.85%325,940
Oct 10, 20250.870.880.830.840.84-4.56%343,913
Oct 9, 20250.890.900.860.870.87-1.48%299,892
Oct 8, 20250.880.900.880.890.890.21%116,246
Oct 7, 20250.910.910.870.890.89-0.89%292,629
Oct 6, 20250.900.920.880.890.89-1.69%256,801
Oct 3, 20250.910.920.900.910.91-0.41%118,646
Oct 2, 20250.910.930.900.910.910.68%152,774
Oct 1, 20250.880.910.880.910.912.97%173,148
Sep 30, 20250.890.900.870.880.88-0.96%137,020
Sep 29, 20250.890.920.880.890.890.49%123,801
Sep 26, 20250.910.920.880.890.89-4.33%313,553
Sep 25, 20250.950.950.920.930.93-3.02%180,069
Sep 24, 20250.930.970.920.950.953.67%276,969
Sep 23, 20250.930.970.920.920.92-0.78%213,914
Sep 22, 20250.910.960.900.930.932.54%278,893
Sep 19, 20250.980.990.900.900.90-7.22%636,499
Sep 18, 20250.981.010.930.970.972.98%1,080,035
Sep 17, 20250.860.970.860.950.9512.69%1,131,997
Sep 16, 20250.800.840.790.840.844.58%255,446
Sep 15, 20250.800.820.800.800.80-1.25%217,325
Sep 12, 20250.820.820.800.810.811.01%144,253
Sep 11, 20250.810.820.800.810.81-196,631
Sep 10, 20250.820.830.800.810.810.78%453,409
Sep 9, 20250.800.810.780.800.80-0.73%135,421
Sep 8, 20250.800.820.790.800.800.89%133,063
Sep 5, 20250.790.810.790.800.80-1.19%57,034
Sep 4, 20250.810.820.790.810.81-0.38%128,647
Sep 3, 20250.790.830.790.810.812.05%108,085
Sep 2, 20250.830.830.780.790.79-4.90%214,175
Aug 29, 20250.840.870.820.840.842.97%560,379
Aug 28, 20250.770.820.760.810.815.32%284,129
Aug 27, 20250.770.790.770.770.77-1.38%142,809
Aug 26, 20250.780.800.770.780.78-0.62%112,120
Aug 25, 20250.790.790.780.790.79-0.01%134,205
Aug 22, 20250.760.790.760.790.792.05%97,572
Aug 21, 20250.760.780.760.770.77-0.96%132,668