Assertio Holdings, Inc. (ASRT) NASDAQ

0.81

-0.0019(-0.23%)

Updated at August 18 03:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.65	0.67	0.67	0.68	0.65	150,400
July 01, 2025	0.63	0.64	0.64	0.66	0.63	94,410
June 30, 2025	0.65	0.64	0.64	0.66	0.64	291,000
June 27, 2025	0.64	0.65	0.65	0.67	0.63	206,427
June 26, 2025	0.63	0.65	0.65	0.65	0.62	324,700
June 25, 2025	0.64	0.63	0.63	0.66	0.62	243,004
June 24, 2025	0.63	0.64	0.64	0.65	0.63	290,449
June 23, 2025	0.62	0.63	0.63	0.64	0.61	246,000
June 20, 2025	0.65	0.63	0.63	0.66	0.63	432,442
June 18, 2025	0.66	0.66	0.66	0.68	0.65	221,900
June 17, 2025	0.64	0.66	0.66	0.67	0.64	307,702
June 16, 2025	0.63	0.65	0.65	0.66	0.63	246,822
June 13, 2025	0.61	0.63	0.63	0.65	0.61	231,300
June 12, 2025	0.65	0.62	0.62	0.65	0.6	544,600
June 11, 2025	0.66	0.65	0.65	0.67	0.64	331,800
June 10, 2025	0.66	0.66	0.66	0.67	0.66	232,977
June 09, 2025	0.66	0.66	0.66	0.67	0.66	122,300
June 06, 2025	0.65	0.66	0.66	0.67	0.66	144,889
June 05, 2025	0.67	0.65	0.65	0.67	0.65	177,697
June 04, 2025	0.66	0.67	0.67	0.68	0.66	111,977
June 03, 2025	0.66	0.67	0.67	0.68	0.65	119,377
June 02, 2025	0.66	0.66	0.66	0.68	0.66	159,539
May 30, 2025	0.67	0.66	0.66	0.69	0.66	110,639
May 29, 2025	0.69	0.68	0.68	0.7	0.67	155,726
May 28, 2025	0.67	0.69	0.69	0.7	0.67	132,400
May 27, 2025	0.7	0.68	0.68	0.71	0.67	108,237
May 23, 2025	0.7	0.7	0.7	0.7	0.69	138,464
May 22, 2025	0.7	0.71	0.71	0.71	0.68	115,640
May 21, 2025	0.7	0.69	0.69	0.73	0.67	482,359