Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6100 -0.0294 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2025 0.6800 0.6945 0.6558 0.6608 342,930 -0.01(-2.05%)
Mar 31, 2025 0.6900 0.8000 0.6702 0.6746 795,254 -0.02(-2.47%)
Mar 28, 2025 0.7210 0.7300 0.6787 0.6917 530,632 -0.03(-4.05%)
Mar 27, 2025 0.7280 0.7280 0.7100 0.7209 211,638 -0.01(-0.70%)
Mar 26, 2025 0.7610 0.7968 0.7133 0.7260 288,175 -0.04(-5.46%)
Mar 25, 2025 0.7622 0.7969 0.7591 0.7679 369,392 +0.01(+1.48%)
Mar 24, 2025 0.7234 0.7622 0.7234 0.7567 493,396 +0.03(+4.70%)
Mar 21, 2025 0.7000 0.7418 0.6950 0.7227 852,711 +0.01(+1.63%)
Mar 20, 2025 0.7188 0.7275 0.7100 0.7111 523,352 +0.00(+0.17%)
Mar 19, 2025 0.7300 0.7300 0.6941 0.7099 554,452 -0.01(-1.13%)
Mar 18, 2025 0.7400 0.7400 0.7150 0.7180 342,537 -0.01(-1.55%)
Mar 17, 2025 0.7100 0.7490 0.7009 0.7293 239,303 +0.01(+0.97%)
Mar 14, 2025 0.7200 0.7348 0.6900 0.7223 330,204 +0.00(+0.25%)
Mar 13, 2025 0.7503 0.7987 0.6802 0.7205 768,877 -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%)
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.