Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.6169 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2025 0.6500 0.6500 0.6030 0.6169 542,597 -0.04(-5.38%)
Jun 11, 2025 0.6600 0.6704 0.6400 0.6520 330,824 -0.01(-1.35%)
Jun 10, 2025 0.6600 0.6711 0.6600 0.6609 232,967 +0.00(+0.43%)
Jun 09, 2025 0.6635 0.6739 0.6551 0.6581 122,281 -0.00(-0.56%)
Jun 06, 2025 0.6520 0.6700 0.6520 0.6618 145,349 +0.01(+1.50%)
Jun 05, 2025 0.6699 0.6699 0.6500 0.6520 177,445 -0.01(-2.19%)
Jun 04, 2025 0.6600 0.6796 0.6600 0.6666 111,714 -0.00(-0.52%)
Jun 03, 2025 0.6560 0.6780 0.6530 0.6701 119,365 +0.01(+2.06%)
Jun 02, 2025 0.6550 0.6829 0.6550 0.6566 159,511 -0.01(-1.16%)
May 30, 2025 0.6737 0.6892 0.6600 0.6643 110,639 -0.01(-2.12%)
May 29, 2025 0.6900 0.6999 0.6710 0.6787 154,826 -0.01(-1.89%)
May 28, 2025 0.6740 0.7000 0.6740 0.6918 132,361 +0.01(+1.96%)
May 27, 2025 0.7000 0.7100 0.6747 0.6785 108,237 -0.02(-3.49%)
May 23, 2025 0.7000 0.7034 0.6900 0.7030 139,309 -0.01(-1.03%)
May 22, 2025 0.7000 0.7121 0.6843 0.7103 115,368 +0.02(+3.57%)
May 21, 2025 0.7000 0.7342 0.6704 0.6858 482,227 -0.00(-0.04%)
May 20, 2025 0.7100 0.7371 0.6861 0.6861 297,156 -0.02(-3.49%)
May 19, 2025 0.6700 0.7191 0.6700 0.7109 190,469 +0.05(+6.77%)
May 16, 2025 0.6330 0.6940 0.6306 0.6658 343,119 +0.03(+4.11%)
May 15, 2025 0.6250 0.6400 0.6151 0.6395 127,719 +0.03(+4.51%)
May 14, 2025 0.5900 0.6327 0.5900 0.6119 341,852 +0.00(+0.53%)
May 13, 2025 0.6090 0.6200 0.5800 0.6087 607,300 -0.01(-1.09%)
May 12, 2025 0.6200 0.6312 0.6011 0.6154 315,236 +0.01(+0.89%)
May 09, 2025 0.6400 0.6449 0.6100 0.6100 254,359 -0.03(-4.60%)
May 08, 2025 0.6100 0.6600 0.6041 0.6394 366,510 +0.02(+3.61%)
May 07, 2025 0.5980 0.6174 0.5980 0.6171 210,552 +0.01(+1.16%)
May 06, 2025 0.6000 0.6250 0.5805 0.6100 549,075 +0.00(+0.38%)
May 05, 2025 0.6302 0.6500 0.6000 0.6077 337,976 -0.04(-6.46%)
May 02, 2025 0.6654 0.6654 0.6221 0.6497 506,411 -0.00(-0.06%)
May 01, 2025 0.6500 0.6620 0.5846 0.6501 310,652 +0.00(+0.08%)
Apr 30, 2025 0.6500 0.6651 0.6448 0.6496 119,796 -0.01(-1.49%)
Apr 29, 2025 0.6200 0.7366 0.6200 0.6594 432,767 +0.04(+6.29%)
Apr 28, 2025 0.6200 0.6490 0.6131 0.6204 254,521 +0.00(+0.39%)
Apr 25, 2025 0.6143 0.6459 0.6071 0.6180 136,048 -0.01(-1.89%)
Apr 24, 2025 0.6015 0.6360 0.6015 0.6299 117,136 +0.03(+4.20%)
Apr 23, 2025 0.5800 0.6179 0.5760 0.6045 235,709 +0.02(+2.70%)
Apr 22, 2025 0.6100 0.6100 0.5701 0.5886 311,078 -0.01(-0.99%)
Apr 21, 2025 0.6000 0.6270 0.5901 0.5945 227,095 -0.02(-2.60%)
Apr 17, 2025 0.6200 0.6350 0.6011 0.6104 295,628 -0.01(-1.72%)
Apr 16, 2025 0.6280 0.6486 0.6200 0.6211 231,176 -0.01(-1.32%)
Apr 15, 2025 0.6219 0.6500 0.6219 0.6294 170,311 +0.01(+1.22%)
Apr 14, 2025 0.6300 0.6470 0.5751 0.6218 776,063 +0.00(+0.29%)
Apr 11, 2025 0.6299 0.6310 0.6062 0.6200 325,845 +0.02(+2.82%)
Apr 10, 2025 0.5700 0.6079 0.5451 0.6030 390,900 +0.03(+4.56%)
Apr 09, 2025 0.5277 0.5940 0.5137 0.5767 565,581 +0.04(+7.98%)
Apr 08, 2025 0.5920 0.6170 0.5317 0.5341 922,892 -0.05(-9.23%)
Apr 07, 2025 0.5700 0.6150 0.5700 0.5884 683,617 -0.04(-6.19%)
Apr 04, 2025 0.6500 0.6625 0.6219 0.6272 741,959 -0.06(-8.17%)
Apr 03, 2025 0.6500 0.6877 0.6500 0.6830 259,759 +0.01(+1.49%)
Apr 02, 2025 0.6600 0.6870 0.6502 0.6730 358,361 +0.01(+1.85%)
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 Of Service.