Skip to main content

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

0.6537 +0.0125 (+1.95%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.6500 0.6575 0.6400 0.6412 290,957 -0.01(-1.19%)
Jun 27, 2025 0.6400 0.6690 0.6321 0.6489 206,427 -0.00(-0.31%)
Jun 26, 2025 0.6300 0.6530 0.6231 0.6509 324,659 +0.02(+3.09%)
Jun 25, 2025 0.6407 0.6639 0.6210 0.6314 243,003 -0.01(-0.91%)
Jun 24, 2025 0.6300 0.6509 0.6255 0.6372 290,375 +0.01(+0.95%)
Jun 23, 2025 0.6200 0.6420 0.6100 0.6312 245,961 +0.00(+0.32%)
Jun 20, 2025 0.6536 0.6643 0.6292 0.6292 432,442 -0.03(-4.54%)
Jun 18, 2025 0.6600 0.6760 0.6536 0.6591 221,879 -0.00(-0.42%)
Jun 17, 2025 0.6400 0.6699 0.6376 0.6619 307,701 +0.01(+1.83%)
Jun 16, 2025 0.6300 0.6600 0.6300 0.6500 246,793 +0.02(+2.86%)
Jun 13, 2025 0.6100 0.6450 0.6100 0.6319 231,257 +0.02(+2.43%)
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%)
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.