Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assertio Holdings, Inc. - Common Stock (NQ: ASRT )

0.8430 +0.0344 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 0.8082 0.8500 0.7901 0.8430 544,042 +0.03(+4.25%)
Jan 23, 2025 0.8000 0.8100 0.7900 0.8086 417,416 -0.00(-0.17%)
Jan 22, 2025 0.8400 0.8472 0.8076 0.8100 302,011 -0.03(-3.25%)
Jan 21, 2025 0.8300 0.8500 0.8200 0.8372 235,105 +0.01(+1.20%)
Jan 17, 2025 0.8080 0.8500 0.7965 0.8273 434,564 +0.02(+2.83%)
Jan 16, 2025 0.8220 0.8220 0.7901 0.8045 184,509 -0.02(-2.60%)
Jan 15, 2025 0.8100 0.8299 0.7900 0.8260 290,521 +0.03(+3.68%)
Jan 14, 2025 0.8000 0.8261 0.7801 0.7967 750,869 -0.01(-1.26%)
Jan 13, 2025 0.8200 0.8371 0.8000 0.8069 449,797 -0.03(-3.53%)
Jan 10, 2025 0.8100 0.8385 0.8020 0.8364 513,153 +0.01(+0.69%)
Jan 08, 2025 0.8520 0.8625 0.8180 0.8307 642,513 -0.03(-3.62%)
Jan 07, 2025 0.8800 0.8999 0.8500 0.8619 481,384 -0.02(-2.03%)
Jan 06, 2025 0.8800 0.9391 0.8719 0.8798 835,053 -0.00(-0.53%)
Jan 03, 2025 0.8500 0.8900 0.8400 0.8845 546,850 +0.03(+4.05%)
Jan 02, 2025 0.8800 0.9200 0.8410 0.8501 862,322 -0.02(-2.41%)
Dec 31, 2024 0.8711 0 -0.01(-1.01%)
Dec 30, 2024 0.8740 0.8899 0.8500 0.8800 481,164 -0.01(-1.27%)
Dec 27, 2024 0.8800 0.9000 0.8698 0.8913 441,228 -0.01(-0.97%)
Dec 26, 2024 0.8700 0.9200 0.8600 0.9000 480,648 +0.02(+2.73%)
Dec 24, 2024 0.8480 0.8897 0.8410 0.8761 412,196 +0.03(+3.56%)
Dec 23, 2024 0.8800 0.8908 0.8460 0.8460 578,806 -0.04(-4.50%)
Dec 20, 2024 0.8200 0.9091 0.8100 0.8859 755,530 +0.05(+5.69%)
Dec 19, 2024 0.8800 0.8867 0.8220 0.8382 1,141,050 -0.03(-3.31%)
Dec 18, 2024 0.9150 0.9280 0.8669 0.8669 1,595,253 -0.06(-6.32%)
Dec 17, 2024 0.9300 0.9563 0.9000 0.9254 514,586 -0.01(-1.55%)
Dec 16, 2024 0.9300 0.9600 0.9200 0.9400 650,304 +0.02(+2.17%)
Dec 13, 2024 0.9605 0.9816 0.9000 0.9200 1,109,591 -0.03(-3.32%)
Dec 12, 2024 0.9693 1.000 0.9400 0.9516 552,632 -0.01(-0.87%)
Dec 11, 2024 0.9800 1.000 0.9320 0.9600 817,987 +0.00(+0.44%)
Dec 10, 2024 0.9500 1.040 0.9333 0.9558 1,421,314 +0.02(+2.42%)
Dec 09, 2024 0.9500 0.9680 0.9249 0.9332 365,809 -0.01(-0.84%)
Dec 06, 2024 0.9400 0.9597 0.9300 0.9411 209,700 -0.00(-0.51%)
Dec 05, 2024 0.9600 0.9700 0.8900 0.9459 3,122,731 -0.02(-1.68%)
Dec 04, 2024 1.010 1.010 0.9501 0.9621 585,949 -0.04(-3.68%)
Dec 03, 2024 1.040 1.079 0.9700 0.9989 1,496,118 -0.03(-2.55%)
Dec 02, 2024 1.020 1.030 0.9801 1.025 695,915 +0.02(+2.50%)
Nov 29, 2024 0.9900 1.040 0.9722 1.000 1,329,563 +0.02(+2.30%)
Nov 27, 2024 0.9800 1.000 0.9703 0.9775 225,760 -0.00(-0.15%)
Nov 26, 2024 1.000 1.020 0.9500 0.9790 596,734 -0.03(-3.07%)
Nov 25, 2024 0.9430 1.050 0.9430 1.010 708,548 +0.07(+7.36%)
Nov 22, 2024 0.9463 0.9900 0.9300 0.9408 700,073 -0.02(-2.58%)
Nov 21, 2024 0.9500 0.9661 0.8955 0.9657 743,440 +0.02(+1.65%)
Nov 20, 2024 0.9800 0.9960 0.9250 0.9500 410,471 -0.02(-2.55%)
Nov 19, 2024 0.8400 1.080 0.8400 0.9749 2,035,225 +0.13(+15.83%)
Nov 18, 2024 0.8250 0.8499 0.7880 0.8417 675,941 +0.03(+3.73%)
Nov 15, 2024 0.8312 0.8385 0.7800 0.8114 1,027,245 -0.03(-3.62%)
Nov 14, 2024 0.8600 0.8790 0.8301 0.8419 454,010 -0.02(-1.88%)
Nov 13, 2024 0.8700 0.8800 0.8500 0.8580 704,199 +0.01(+0.70%)
Nov 12, 2024 0.9350 0.9740 0.8238 0.8520 1,708,011 -0.07(-7.89%)
Nov 11, 2024 0.9000 1.000 0.9000 0.9250 2,340,342 +0.08(+8.82%)
Nov 08, 2024 0.9930 1.030 0.7950 0.8500 4,490,304 -0.16(-15.84%)
Nov 07, 2024 1.010 1.030 1.010 1.010 324,116 +0.01(+1.00%)
Nov 06, 2024 1.050 1.060 1.000 1.000 663,665 -0.02(-1.96%)
Nov 05, 2024 1.060 1.070 0.9952 1.020 550,555 -0.04(-3.77%)
Nov 04, 2024 1.030 1.060 1.020 1.060 252,074 +0.03(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.