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 )

0.7205 -0.0581 (-7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.7503 0.7987 0.6802 0.7205 768,876 -0.06(-7.46%)
Mar 12, 2025 0.7700 0.7886 0.7600 0.7786 284,075 +0.01(+0.72%)
Mar 11, 2025 0.7650 0.7870 0.7500 0.7730 304,319 +0.01(+1.43%)
Mar 10, 2025 0.7900 0.7900 0.7523 0.7621 288,500 -0.02(-2.53%)
Mar 07, 2025 0.8000 0.8057 0.7800 0.7819 223,787 -0.03(-3.47%)
Mar 06, 2025 0.8010 0.8170 0.7926 0.8100 177,491 -0.01(-0.89%)
Mar 05, 2025 0.7700 0.8299 0.7700 0.8173 384,592 +0.05(+6.49%)
Mar 04, 2025 0.7600 0.7813 0.7435 0.7675 383,111 -0.00(-0.32%)
Mar 03, 2025 0.7700 0.7896 0.7650 0.7700 836,119 -0.01(-0.76%)
Feb 28, 2025 0.7967 0.7967 0.7720 0.7759 297,631 -0.02(-2.90%)
Feb 27, 2025 0.7800 0.8099 0.7800 0.7991 227,515 +0.02(+2.11%)
Feb 26, 2025 0.8000 0.8091 0.7800 0.7826 391,426 -0.01(-1.39%)
Feb 25, 2025 0.7960 0.8145 0.7902 0.7936 420,401 -0.00(-0.43%)
Feb 24, 2025 0.8128 0.8150 0.7900 0.7970 238,982 -0.02(-1.94%)
Feb 21, 2025 0.8050 0.8169 0.7965 0.8128 249,032 +0.00(+0.35%)
Feb 20, 2025 0.8150 0.8199 0.7960 0.8100 269,233 +0.01(+0.87%)
Feb 19, 2025 0.8100 0.8195 0.8030 0.8030 193,479 -0.01(-1.08%)
Feb 18, 2025 0.8600 0.8700 0.8056 0.8118 269,294 -0.03(-3.54%)
Feb 14, 2025 0.8416 0.8671 0.8397 0.8416 239,181 -0.01(-1.57%)
Feb 13, 2025 0.8630 0.8736 0.8398 0.8550 229,120 -0.01(-0.88%)
Feb 12, 2025 0.8600 0.8745 0.8338 0.8626 244,146 +0.00(+0.56%)
Feb 11, 2025 0.8200 0.8823 0.8123 0.8578 833,389 +0.04(+4.61%)
Feb 10, 2025 0.7949 0.8299 0.7804 0.8200 311,604 +0.02(+2.31%)
Feb 07, 2025 0.8050 0.8080 0.7780 0.8015 558,896 -0.01(-0.79%)
Feb 06, 2025 0.8150 0.8199 0.7995 0.8079 158,291 +0.00(+0.39%)
Feb 05, 2025 0.8219 0.8276 0.8000 0.8048 297,782 -0.02(-1.85%)
Feb 04, 2025 0.8000 0.8223 0.8000 0.8200 256,073 +0.01(+1.23%)
Feb 03, 2025 0.8000 0.8160 0.7802 0.8100 307,199 +0.01(+0.92%)
Jan 31, 2025 0.8171 0.8247 0.8000 0.8026 243,308 -0.02(-2.77%)
Jan 30, 2025 0.8300 0.8349 0.8050 0.8255 354,598 -0.00(-0.53%)
Jan 29, 2025 0.8200 0.8300 0.8100 0.8299 275,156 +0.02(+2.71%)
Jan 28, 2025 0.8200 0.8200 0.7935 0.8080 279,759 -0.00(-0.25%)
Jan 27, 2025 0.8300 0.8300 0.8003 0.8100 296,308 -0.03(-3.91%)
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%)
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.