Assertio Holdings, Inc. (ASRT) NASDAQ

0.89

-0.0401(-4.33%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.91	0.89	0.89	0.92	0.88	313,553
September 25, 2025	0.95	0.93	0.93	0.95	0.92	180,100
September 24, 2025	0.93	0.95	0.95	0.97	0.92	277,000
September 23, 2025	0.93	0.92	0.92	0.97	0.92	213,914
September 22, 2025	0.91	0.93	0.93	0.96	0.9	278,900
September 19, 2025	0.98	0.9	0.9	0.99	0.9	632,600
September 18, 2025	0.98	0.97	0.97	1.01	0.93	1.08M
September 17, 2025	0.86	0.95	0.95	0.97	0.86	1.12M
September 16, 2025	0.8	0.84	0.84	0.84	0.79	255,446
September 15, 2025	0.8	0.8	0.8	0.82	0.8	217,325
September 12, 2025	0.82	0.81	0.81	0.82	0.8	144,253
September 11, 2025	0.81	0.81	0.81	0.82	0.8	196,631
September 10, 2025	0.82	0.81	0.81	0.83	0.8	453,409
September 09, 2025	0.8	0.8	0.8	0.81	0.78	135,421
September 08, 2025	0.8	0.8	0.8	0.82	0.79	133,100
September 05, 2025	0.79	0.8	0.8	0.8	0.79	56,856
September 04, 2025	0.81	0.81	0.81	0.82	0.79	125,325
September 03, 2025	0.79	0.81	0.81	0.83	0.79	113,500
September 02, 2025	0.83	0.79	0.79	0.83	0.78	214,200
August 29, 2025	0.84	0.84	0.84	0.87	0.82	560,379
August 28, 2025	0.77	0.81	0.81	0.82	0.76	280,458
August 27, 2025	0.78	0.77	0.77	0.79	0.77	141,499
August 26, 2025	0.78	0.78	0.78	0.8	0.77	101,637
August 25, 2025	0.79	0.79	0.79	0.79	0.78	134,205
August 22, 2025	0.76	0.79	0.79	0.79	0.76	97,244
August 21, 2025	0.76	0.77	0.77	0.78	0.76	132,700
August 20, 2025	0.78	0.78	0.78	0.79	0.77	163,664
August 19, 2025	0.81	0.78	0.78	0.82	0.78	185,729
August 18, 2025	0.8	0.81	0.81	0.82	0.8	104,842
August 15, 2025	0.81	0.81	0.81	0.82	0.81	117,652
August 14, 2025	0.82	0.82	0.82	0.83	0.81	216,220
August 13, 2025	0.81	0.81	0.81	0.86	0.81	772,400
August 12, 2025	0.75	0.83	0.83	0.84	0.74	1.34M
August 11, 2025	0.74	0.73	0.73	0.74	0.72	283,300
August 08, 2025	0.72	0.73	0.73	0.73	0.71	140,375
August 07, 2025	0.72	0.72	0.72	0.75	0.72	163,300
August 06, 2025	0.73	0.74	0.74	0.76	0.73	203,732
August 05, 2025	0.72	0.74	0.74	0.75	0.72	168,922
August 04, 2025	0.71	0.72	0.72	0.73	0.71	177,597
August 01, 2025	0.7	0.71	0.71	0.72	0.7	135,177
July 31, 2025	0.71	0.72	0.72	0.72	0.7	106,335
July 30, 2025	0.7	0.7	0.7	0.72	0.7	121,500
July 29, 2025	0.72	0.71	0.71	0.72	0.7	141,600
July 28, 2025	0.7	0.73	0.73	0.73	0.7	209,805
July 25, 2025	0.74	0.74	0.74	0.75	0.72	148,147
July 24, 2025	0.77	0.75	0.75	0.79	0.74	276,733
July 23, 2025	0.72	0.77	0.77	0.77	0.72	342,009
July 22, 2025	0.69	0.72	0.72	0.75	0.69	358,200
July 21, 2025	0.67	0.7	0.7	0.7	0.67	365,212
July 18, 2025	0.67	0.67	0.67	0.69	0.66	195,886
July 17, 2025	0.67	0.67	0.67	0.69	0.67	255,792
July 16, 2025	0.67	0.68	0.68	0.69	0.66	330,900
July 15, 2025	0.68	0.66	0.66	0.7	0.66	152,007
July 14, 2025	0.7	0.69	0.69	0.7	0.68	355,200
July 11, 2025	0.71	0.69	0.69	0.72	0.69	93,850
July 10, 2025	0.71	0.71	0.71	0.73	0.69	271,116
July 09, 2025	0.68	0.69	0.69	0.7	0.67	148,500
July 08, 2025	0.66	0.69	0.69	0.7	0.65	517,100
July 07, 2025	0.66	0.66	0.66	0.68	0.65	202,000
July 03, 2025	0.66	0.65	0.65	0.68	0.65	125,900