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

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

0.7125 -0.0035 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.7020 0.7160 0.7020 0.7125 135,177 -0.00(-0.49%)
Jul 31, 2025 0.7100 0.7209 0.7044 0.7160 106,295 +0.01(+1.78%)
Jul 30, 2025 0.7001 0.7198 0.7001 0.7035 121,491 -0.01(-1.01%)
Jul 29, 2025 0.7237 0.7237 0.7006 0.7107 138,952 -0.01(-1.97%)
Jul 28, 2025 0.7000 0.7345 0.7000 0.7250 209,805 -0.02(-2.03%)
Jul 25, 2025 0.7400 0.7452 0.7238 0.7400 148,147 -0.01(-1.27%)
Jul 24, 2025 0.7740 0.7875 0.7400 0.7495 276,677 -0.02(-2.66%)
Jul 23, 2025 0.7231 0.7740 0.7231 0.7700 342,009 +0.05(+6.49%)
Jul 22, 2025 0.6900 0.7500 0.6880 0.7231 358,062 +0.03(+4.04%)
Jul 21, 2025 0.6700 0.6983 0.6700 0.6950 365,190 +0.02(+3.27%)
Jul 18, 2025 0.6700 0.6859 0.6600 0.6730 196,370 +0.00(+0.45%)
Jul 17, 2025 0.6705 0.6900 0.6700 0.6700 255,784 -0.01(-1.49%)
Jul 16, 2025 0.6700 0.6899 0.6600 0.6801 330,736 +0.02(+3.00%)
Jul 15, 2025 0.6800 0.7019 0.6550 0.6603 151,507 -0.03(-3.70%)
Jul 14, 2025 0.7000 0.7000 0.6765 0.6857 355,166 -0.01(-0.77%)
Jul 11, 2025 0.7135 0.7200 0.6900 0.6910 94,695 -0.02(-2.69%)
Jul 10, 2025 0.7100 0.7265 0.6876 0.7101 266,288 +0.02(+3.29%)
Jul 09, 2025 0.6800 0.6999 0.6700 0.6875 148,472 -0.00(-0.15%)
Jul 08, 2025 0.6610 0.7000 0.6532 0.6885 517,049 +0.03(+4.91%)
Jul 07, 2025 0.6600 0.6770 0.6531 0.6563 201,992 +0.00(+0.51%)
Jul 03, 2025 0.6567 0.6795 0.6475 0.6530 125,871 -0.02(-3.23%)
Jul 02, 2025 0.6486 0.6798 0.6486 0.6748 150,339 +0.03(+5.14%)
Jul 01, 2025 0.6318 0.6590 0.6303 0.6418 94,410 +0.00(+0.09%)
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%)
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.