Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8859 +0.0429 (+5.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.8200 0.9091 0.8100 0.8859 755,530 +0.05(+5.69%)
Dec 19, 2024 0.8800 0.8867 0.8220 0.8382 1,141,050 -0.03(-3.31%)
Dec 18, 2024 0.9150 0.9280 0.8669 0.8669 1,595,253 -0.06(-6.32%)
Dec 17, 2024 0.9300 0.9563 0.9000 0.9254 514,586 -0.01(-1.55%)
Dec 16, 2024 0.9300 0.9600 0.9200 0.9400 650,304 +0.02(+2.17%)
Dec 13, 2024 0.9605 0.9816 0.9000 0.9200 1,109,591 -0.03(-3.32%)
Dec 12, 2024 0.9693 1.000 0.9400 0.9516 552,632 -0.01(-0.87%)
Dec 11, 2024 0.9800 1.000 0.9320 0.9600 817,987 +0.00(+0.44%)
Dec 10, 2024 0.9500 1.040 0.9333 0.9558 1,421,314 +0.02(+2.42%)
Dec 09, 2024 0.9500 0.9680 0.9249 0.9332 365,809 -0.01(-0.84%)
Dec 06, 2024 0.9400 0.9597 0.9300 0.9411 209,700 -0.00(-0.51%)
Dec 05, 2024 0.9600 0.9700 0.8900 0.9459 3,122,731 -0.02(-1.68%)
Dec 04, 2024 1.010 1.010 0.9501 0.9621 585,949 -0.04(-3.68%)
Dec 03, 2024 1.040 1.079 0.9700 0.9989 1,496,118 -0.03(-2.55%)
Dec 02, 2024 1.020 1.030 0.9801 1.025 695,915 +0.02(+2.50%)
Nov 29, 2024 0.9900 1.040 0.9722 1.000 1,329,563 +0.02(+2.30%)
Nov 27, 2024 0.9800 1.000 0.9703 0.9775 225,760 -0.00(-0.15%)
Nov 26, 2024 1.000 1.020 0.9500 0.9790 596,734 -0.03(-3.07%)
Nov 25, 2024 0.9430 1.050 0.9430 1.010 708,548 +0.07(+7.36%)
Nov 22, 2024 0.9463 0.9900 0.9300 0.9408 700,073 -0.02(-2.58%)
Nov 21, 2024 0.9500 0.9661 0.8955 0.9657 743,440 +0.02(+1.65%)
Nov 20, 2024 0.9800 0.9960 0.9250 0.9500 410,471 -0.02(-2.55%)
Nov 19, 2024 0.8400 1.080 0.8400 0.9749 2,035,225 +0.13(+15.83%)
Nov 18, 2024 0.8250 0.8499 0.7880 0.8417 675,941 +0.03(+3.73%)
Nov 15, 2024 0.8312 0.8385 0.7800 0.8114 1,027,245 -0.03(-3.62%)
Nov 14, 2024 0.8600 0.8790 0.8301 0.8419 454,010 -0.02(-1.88%)
Nov 13, 2024 0.8700 0.8800 0.8500 0.8580 704,199 +0.01(+0.70%)
Nov 12, 2024 0.9350 0.9740 0.8238 0.8520 1,708,011 -0.07(-7.89%)
Nov 11, 2024 0.9000 1.000 0.9000 0.9250 2,340,342 +0.08(+8.82%)
Nov 08, 2024 0.9930 1.030 0.7950 0.8500 4,490,304 -0.16(-15.84%)
Nov 07, 2024 1.010 1.030 1.010 1.010 324,116 +0.01(+1.00%)
Nov 06, 2024 1.050 1.060 1.000 1.000 663,665 -0.02(-1.96%)
Nov 05, 2024 1.060 1.070 0.9952 1.020 550,555 -0.04(-3.77%)
Nov 04, 2024 1.030 1.060 1.020 1.060 252,074 +0.03(+2.91%)
Nov 01, 2024 1.030 1.060 1.020 1.030 196,691 +0.00(+0.00%)
Oct 31, 2024 1.050 1.060 1.020 1.030 246,135 -0.02(-1.90%)
Oct 30, 2024 1.100 1.108 1.040 1.050 307,607 -0.05(-4.55%)
Oct 29, 2024 1.100 1.120 1.090 1.100 290,141 +0.00(+0.00%)
Oct 28, 2024 1.050 1.110 1.050 1.100 463,583 +0.05(+4.76%)
Oct 25, 2024 1.020 1.080 1.000 1.050 603,580 +0.06(+5.79%)
Oct 24, 2024 1.060 1.070 0.9833 0.9925 1,125,548 -0.07(-6.37%)
Oct 23, 2024 1.100 1.120 1.055 1.060 703,918 -0.06(-5.36%)
Oct 22, 2024 1.150 1.160 1.105 1.120 500,523 -0.03(-2.61%)
Oct 21, 2024 1.150 1.160 1.150 1.150 231,572 -0.01(-0.86%)
Oct 18, 2024 1.160 1.160 1.140 1.160 158,067 +0.00(+0.00%)
Oct 17, 2024 1.140 1.160 1.120 1.160 373,396 +0.03(+2.65%)
Oct 16, 2024 1.120 1.135 1.110 1.130 286,996 +0.00(+0.00%)
Oct 15, 2024 1.120 1.140 1.100 1.130 242,098 +0.01(+0.89%)
Oct 14, 2024 1.110 1.130 1.090 1.120 285,818 +0.01(+0.90%)
Oct 11, 2024 1.080 1.120 1.080 1.110 334,959 +0.03(+2.78%)
Oct 10, 2024 1.100 1.100 1.060 1.080 574,814 -0.01(-0.92%)
Oct 09, 2024 1.080 1.140 1.080 1.090 425,027 -0.01(-0.91%)
Oct 08, 2024 1.130 1.130 1.090 1.100 260,749 -0.03(-2.65%)
Oct 07, 2024 1.130 1.140 1.110 1.130 371,423 -0.01(-0.88%)
Oct 04, 2024 1.110 1.140 1.090 1.140 426,634 +0.05(+4.59%)
Oct 03, 2024 1.120 1.130 1.090 1.090 402,234 -0.03(-2.68%)
Oct 02, 2024 1.140 1.163 1.110 1.120 771,202 -0.03(-2.61%)
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 and Conditions.