Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Assertio Holdings, Inc. (ASRT)

Compare
0.6294
+0.0076
+(1.22%)
At close: 4:00:02 PM EDT
0.6544
+0.03
+(3.97%)
After hours: 5:25:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.62190.65000.62190.62940.6294169,745
Apr 14, 20250.63000.65000.58000.62000.6200776,100
Apr 11, 20250.63000.63000.61000.62000.6200325,800
Apr 10, 20250.57000.61000.55000.60000.6000390,500
Apr 9, 20250.53000.59000.51000.58000.5800565,400
Apr 8, 20250.59000.62000.53000.53000.5300924,800
Apr 7, 20250.57000.62000.57000.59000.5900683,800
Apr 4, 20250.65000.66000.62000.63000.6300741,800
Apr 3, 20250.65000.69000.65000.68000.6800259,500
Apr 2, 20250.66000.69000.65000.67000.6700359,600
Apr 1, 20250.68000.69000.66000.66000.6600342,900
Mar 31, 20250.69000.80000.67000.67000.6700800,500
Mar 28, 20250.72000.73000.68000.69000.6900530,600
Mar 27, 20250.73000.73000.71000.72000.7200211,600
Mar 26, 20250.76000.80000.71000.73000.7300287,300
Mar 25, 20250.76000.80000.76000.77000.7700369,400
Mar 24, 20250.72000.76000.72000.76000.7600493,200
Mar 21, 20250.70000.74000.70000.72000.7200852,600
Mar 20, 20250.72000.73000.71000.71000.7100527,200
Mar 19, 20250.73000.73000.69000.71000.7100554,400
Mar 18, 20250.74000.74000.72000.72000.7200342,500
Mar 17, 20250.71000.75000.70000.73000.7300239,300
Mar 14, 20250.72000.73000.69000.72000.7200330,200
Mar 13, 20250.75000.80000.68000.72000.7200768,900
Mar 12, 20250.77000.79000.76000.78000.7800290,500
Mar 11, 20250.77000.79000.75000.77000.7700304,200
Mar 10, 20250.79000.79000.75000.76000.7600289,100
Mar 7, 20250.80000.81000.78000.78000.7800223,800
Mar 6, 20250.80000.82000.79000.81000.8100177,500
Mar 5, 20250.77000.83000.77000.82000.8200384,600
Mar 4, 20250.76000.78000.74000.77000.7700383,700
Mar 3, 20250.77000.79000.77000.77000.7700836,100
Feb 28, 20250.80000.80000.77000.78000.7800297,600
Feb 27, 20250.78000.81000.78000.80000.8000227,500
Feb 26, 20250.80000.81000.78000.78000.7800391,400
Feb 25, 20250.80000.81000.79000.79000.7900420,400
Feb 24, 20250.81000.82000.79000.80000.8000239,000
Feb 21, 20250.81000.82000.80000.81000.8100248,900
Feb 20, 20250.82000.82000.80000.81000.8100269,200
Feb 19, 20250.81000.82000.80000.80000.8000193,500
Feb 18, 20250.86000.87000.81000.81000.8100269,300
Feb 14, 20250.84000.87000.84000.84000.8400239,100
Feb 13, 20250.86000.87000.84000.86000.8600229,100
Feb 12, 20250.86000.87000.83000.86000.8600244,100
Feb 11, 20250.82000.88000.81000.86000.8600833,400
Feb 10, 20250.79000.83000.78000.82000.8200312,600
Feb 7, 20250.81000.81000.78000.80000.8000558,800
Feb 6, 20250.82000.82000.80000.81000.8100160,400
Feb 5, 20250.82000.83000.80000.80000.8000297,800
Feb 4, 20250.80000.82000.80000.82000.8200256,100
Feb 3, 20250.80000.82000.78000.81000.8100307,200
Jan 31, 20250.82000.82000.80000.80000.8000243,100
Jan 30, 20250.83000.83000.81000.83000.8300354,500
Jan 29, 20250.82000.83000.81000.83000.8300275,000
Jan 28, 20250.82000.82000.79000.81000.8100279,800
Jan 27, 20250.83000.83000.80000.81000.8100297,200
Jan 24, 20250.81000.85000.79000.84000.8400544,000
Jan 23, 20250.80000.81000.79000.81000.8100417,400
Jan 22, 20250.84000.85000.81000.81000.8100303,200
Jan 21, 20250.83000.85000.82000.84000.8400235,100
Jan 17, 20250.81000.85000.80000.83000.8300434,500
Jan 16, 20250.82000.82000.79000.80000.8000187,000
Jan 15, 20250.81000.83000.79000.83000.8300290,500
Jan 14, 20250.80000.83000.78000.80000.8000752,000
Jan 13, 20250.82000.84000.80000.81000.8100449,800
Jan 10, 20250.81000.84000.80000.84000.8400513,200
Jan 8, 20250.85000.86000.82000.83000.8300642,400
Jan 7, 20250.88000.90000.85000.86000.8600482,600
Jan 6, 20250.88000.94000.87000.88000.8800841,400
Jan 3, 20250.85000.89000.84000.88000.8800546,700
Jan 2, 20250.88000.92000.84000.85000.8500872,900
Dec 31, 20240.86000.90000.86000.87000.8700729,800
Dec 30, 20240.87000.89000.85000.88000.8800481,200
Dec 27, 20240.88000.90000.87000.89000.8900440,800
Dec 26, 20240.87000.92000.86000.90000.9000480,600
Dec 24, 20240.85000.89000.84000.88000.8800412,200
Dec 23, 20240.88000.89000.85000.85000.8500578,800
Dec 20, 20240.82000.91000.81000.89000.8900755,500
Dec 19, 20240.88000.89000.82000.84000.84001,204,600
Dec 18, 20240.92000.93000.87000.87000.87001,596,600
Dec 17, 20240.93000.96000.90000.93000.9300519,400
Dec 16, 20240.93000.96000.92000.94000.9400651,900
Dec 13, 20240.96000.98000.90000.92000.92001,109,600
Dec 12, 20240.97001.00000.94000.95000.9500553,900
Dec 11, 20240.98001.00000.93000.96000.9600817,700
Dec 10, 20240.95001.04000.93000.96000.96001,421,300
Dec 9, 20240.95000.97000.92000.93000.9300367,500
Dec 6, 20240.94000.96000.93000.94000.9400209,700
Dec 5, 20240.96000.97000.89000.95000.95003,122,700
Dec 4, 20241.01001.01000.95000.96000.9600586,700
Dec 3, 20241.04001.08000.97001.00001.00001,501,100
Dec 2, 20241.02001.03000.98001.02001.0200695,900
Nov 29, 20240.99001.04000.97001.00001.00001,329,600
Nov 27, 20240.98001.00000.97000.98000.9800225,700
Nov 26, 20241.00001.02000.95000.98000.9800596,700
Nov 25, 20240.94001.05000.94001.01001.0100711,700
Nov 22, 20240.95000.99000.93000.94000.9400700,100
Nov 21, 20240.95000.97000.90000.97000.9700743,900
Nov 20, 20240.98001.00000.93000.95000.9500410,600
Nov 19, 20240.84001.08000.84000.97000.97001,971,600
Nov 18, 20240.83000.85000.79000.84000.8400676,400
Nov 15, 20240.83000.84000.78000.81000.81001,026,900
Nov 14, 20240.86000.88000.83000.84000.8400454,000
Nov 13, 20240.87000.88000.85000.86000.8600734,900
Nov 12, 20240.94000.97000.82000.85000.85001,713,300
Nov 11, 20240.90001.00000.90000.93000.93002,364,300
Nov 8, 20240.99001.03000.80000.85000.85004,490,300
Nov 7, 20241.01001.03001.01001.01001.0100324,700
Nov 6, 20241.05001.06001.00001.00001.0000664,100
Nov 5, 20241.06001.07001.00001.02001.0200550,600
Nov 4, 20241.03001.06001.02001.06001.0600253,200
Nov 1, 20241.03001.06001.02001.03001.0300194,400
Oct 31, 20241.05001.06001.02001.03001.0300246,100
Oct 30, 20241.10001.11001.04001.05001.0500307,600
Oct 29, 20241.10001.12001.09001.10001.1000290,000
Oct 28, 20241.05001.11001.05001.10001.1000463,600
Oct 25, 20241.02001.08001.00001.05001.0500603,500
Oct 24, 20241.06001.07000.98000.99000.99001,125,600
Oct 23, 20241.10001.12001.06001.06001.0600703,500
Oct 22, 20241.15001.16001.11001.12001.1200500,500
Oct 21, 20241.15001.16001.15001.15001.1500231,600
Oct 18, 20241.16001.16001.14001.16001.1600158,100
Oct 17, 20241.14001.16001.12001.16001.1600373,400
Oct 16, 20241.12001.14001.11001.13001.1300287,000
Oct 15, 20241.12001.14001.10001.13001.1300242,100
Oct 14, 20241.11001.13001.09001.12001.1200285,700
Oct 11, 20241.08001.12001.08001.11001.1100334,900
Oct 10, 20241.10001.10001.06001.08001.0800574,600
Oct 9, 20241.08001.14001.08001.09001.0900425,000
Oct 8, 20241.13001.13001.09001.10001.1000260,700
Oct 7, 20241.13001.14001.11001.13001.1300371,400
Oct 4, 20241.11001.14001.09001.14001.1400426,600
Oct 3, 20241.12001.13001.09001.09001.0900402,200
Oct 2, 20241.14001.16001.11001.12001.1200771,200
Oct 1, 20241.19001.21001.14001.15001.1500370,800
Sep 30, 20241.17001.23001.15001.18001.1800472,400
Sep 27, 20241.20001.25001.17001.18001.1800481,300
Sep 26, 20241.19001.23001.17001.22001.2200201,000
Sep 25, 20241.17001.20001.16001.18001.1800283,600
Sep 24, 20241.20001.21001.15001.17001.1700510,600
Sep 23, 20241.30001.30001.22001.22001.2200429,200
Sep 20, 20241.33001.33001.26001.30001.3000596,300
Sep 19, 20241.36001.37001.32001.35001.3500517,600
Sep 18, 20241.30001.35001.30001.30001.3000526,500
Sep 17, 20241.25001.38001.24001.30001.3000661,600
Sep 16, 20241.22001.25001.21001.24001.2400357,800
Sep 13, 20241.28001.29001.21001.22001.2200349,300
Sep 12, 20241.28001.28001.25001.27001.2700290,900
Sep 11, 20241.22001.28001.20001.27001.2700361,400
Sep 10, 20241.28001.28001.19001.24001.2400553,400
Sep 9, 20241.27001.30001.25001.28001.2800172,700
Sep 6, 20241.27001.32001.23001.26001.2600665,100
Sep 5, 20241.25001.31001.23001.27001.2700763,600
Sep 4, 20241.11001.24001.11001.23001.2300607,400
Sep 3, 20241.16001.18001.11001.11001.1100322,000
Aug 30, 20241.19001.24001.15001.18001.1800247,700
Aug 29, 20241.17001.21001.16001.16001.1600363,300
Aug 28, 20241.20001.21001.11001.17001.1700676,200
Aug 27, 20241.25001.25001.20001.21001.2100272,500
Aug 26, 20241.29001.31001.25001.25001.2500478,700
Aug 23, 20241.26001.31001.24001.28001.2800503,900
Aug 22, 20241.29001.29001.23001.24001.2400405,100
Aug 21, 20241.29001.31001.26001.29001.2900435,500
Aug 20, 20241.26001.27001.20001.26001.2600717,000
Aug 19, 20241.14001.26001.14001.25001.2500715,400
Aug 16, 20241.08001.20001.08001.15001.15001,035,600
Aug 15, 20241.07001.11001.05001.08001.0800843,700
Aug 14, 20241.14001.14001.06001.07001.0700433,600
Aug 13, 20241.07001.13001.04001.11001.11001,030,300
Aug 12, 20241.10001.11001.04001.07001.0700617,100
Aug 9, 20241.08001.15001.07001.10001.10001,369,200
Aug 8, 20241.25001.26001.08001.09001.09002,003,300
Aug 7, 20241.27001.30001.19001.23001.2300824,200
Aug 6, 20241.26001.30001.21001.25001.25001,161,200
Aug 5, 20241.23001.29001.16001.22001.22001,406,200
Aug 2, 20241.32001.35001.26001.29001.29001,419,400
Aug 1, 20241.39001.39001.32001.38001.38001,199,500
Jul 31, 20241.45001.45001.37001.39001.3900879,200
Jul 30, 20241.49001.50001.38001.44001.4400611,900
Jul 29, 20241.49001.54001.43001.46001.4600851,000
Jul 26, 20241.54001.58001.48001.51001.51001,573,500
Jul 25, 20241.52001.54001.34001.47001.47001,594,400
Jul 24, 20241.59001.62001.51001.52001.5200889,900
Jul 23, 20241.60001.70001.60001.62001.6200846,300
Jul 22, 20241.65001.65001.56001.59001.5900640,300
Jul 19, 20241.64001.65001.60001.64001.6400444,900
Jul 18, 20241.67001.80001.61001.63001.63001,083,100
Jul 17, 20241.72001.76001.66001.66001.6600933,900
Jul 16, 20241.55001.76001.55001.75001.75001,451,700
Jul 15, 20241.69001.73001.53001.54001.54001,663,200
Jul 12, 20241.77001.77001.66001.66001.6600976,900
Jul 11, 20241.68001.78001.62001.73001.73001,705,800
Jul 10, 20241.74001.75001.62001.64001.64002,721,300
Jul 9, 20241.48001.61001.41001.60001.60001,879,200
Jul 8, 20241.47001.51001.44001.48001.48001,048,900
Jul 5, 20241.40001.48001.38001.44001.44001,479,600
Jul 3, 20241.20001.36001.20001.36001.36001,183,800
Jul 2, 20241.18001.19001.11001.15001.1500796,900
Jul 1, 20241.24001.31001.19001.19001.19001,186,200
Jun 28, 20241.36001.41001.18001.24001.240012,935,700
Jun 27, 20241.22001.37001.22001.31001.31001,744,500
Jun 26, 20241.19001.28001.19001.21001.21001,139,700
Jun 25, 20241.21001.21001.16001.20001.2000991,000
Jun 24, 20241.16001.22001.16001.20001.2000756,400
Jun 21, 20241.16001.25001.13001.15001.15001,784,700
Jun 20, 20241.10001.19001.10001.16001.1600608,600
Jun 18, 20241.03001.20001.02001.10001.10001,188,800
Jun 17, 20241.05001.05000.99001.05001.0500449,400
Jun 14, 20241.02001.05001.01001.05001.0500541,100
Jun 13, 20241.04001.07001.03001.04001.0400359,300
Jun 12, 20241.10001.13001.03001.04001.0400451,000
Jun 11, 20241.10001.12001.07001.08001.0800571,000
Jun 10, 20240.99001.10000.96001.10001.1000724,200
Jun 7, 20241.00001.09000.97000.99000.99001,111,700
Jun 6, 20240.98000.99000.97000.98000.9800255,700
Jun 5, 20240.97001.01000.95001.00001.0000384,400
Jun 4, 20240.99000.99000.95000.95000.9500393,400
Jun 3, 20241.02001.04000.99001.00001.0000485,800
May 31, 20240.95000.99000.95000.99000.9900588,200
May 30, 20240.97000.97000.92000.93000.9300423,600
May 29, 20241.00001.02000.95000.95000.95001,202,400
May 28, 20241.01001.03001.00001.00001.0000817,300
May 24, 20241.02001.02000.99001.00001.0000387,900
May 23, 20241.02001.05001.00001.01001.0100581,000
May 22, 20241.01001.04001.01001.04001.0400390,600
May 21, 20241.03001.04001.01001.02001.0200398,900
May 20, 20241.03001.06001.01001.04001.0400428,000
May 17, 20241.02001.09001.00001.07001.0700553,900
May 16, 20241.00001.02000.99001.02001.0200411,200
May 15, 20241.01001.01000.97001.01001.0100726,200
May 14, 20241.07001.08000.99001.01001.0100842,300
May 13, 20240.96001.06000.96001.05001.0500510,700
May 10, 20241.03001.05000.95000.96000.96001,422,400
May 9, 20241.03001.06001.02001.05001.0500514,800
May 8, 20241.07001.11001.00001.06001.06001,124,400
May 7, 20241.18001.21001.05001.11001.11001,344,000
May 6, 20241.04001.25000.98001.22001.22002,331,200
May 3, 20241.01001.04000.99001.03001.0300601,200
May 2, 20240.94001.03000.94001.01001.01001,195,600
May 1, 20240.88000.94000.87000.92000.9200760,100
Apr 30, 20240.84000.91000.83000.89000.8900838,200
Apr 29, 20240.83000.90000.81000.85000.8500787,900
Apr 26, 20240.79000.84000.79000.83000.8300670,800
Apr 25, 20240.86000.86000.73000.79000.79002,915,900
Apr 24, 20240.90000.90000.85000.87000.8700798,700
Apr 23, 20240.89000.94000.86000.91000.91001,100,500
Apr 22, 20240.79000.88000.78000.87000.8700735,500
Apr 19, 20240.75000.80000.75000.77000.7700897,700
Apr 18, 20240.77000.78000.75000.75000.7500709,200
Apr 17, 20240.81000.82000.76000.78000.7800860,500
Apr 16, 20240.81000.84000.79000.80000.8000587,700

Related Tickers

ETON Eton Pharmaceuticals, Inc.
14.19
+3.43%
 
AYTU Aytu BioPharma, Inc.
1.0400
+2.97%
 
OPTN OptiNose, Inc.
9.19
+0.99%
 
ESPR Esperion Therapeutics, Inc.
0.9957
-0.34%
 
IRWD Ironwood Pharmaceuticals, Inc.
0.7222
+11.47%
 
AVDL Avadel Pharmaceuticals plc
7.91
+2.33%
 
DERM Journey Medical Corporation
6.18
-0.48%
 
AQST Aquestive Therapeutics, Inc.
2.5700
+1.98%
 
SCYX SCYNEXIS, Inc.
0.9162
-7.17%
 
CPIX Cumberland Pharmaceuticals Inc.
4.1000
-2.15%