ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7574 -0.0227 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 0.7700 0.7895 0.7520 0.7574 314,913 -0.02(-2.91%)
Dec 01, 2025 0.7230 0.7813 0.7200 0.7801 552,145 +0.05(+6.14%)
Nov 28, 2025 0.7100 0.7400 0.7061 0.7350 153,799 +0.01(+1.65%)
Nov 26, 2025 0.7127 0.7300 0.7038 0.7231 395,541 +0.01(+1.32%)
Nov 25, 2025 0.6900 0.7200 0.6502 0.7137 599,587 +0.00(+0.11%)
Nov 24, 2025 0.7100 0.7154 0.6960 0.7129 380,024 -0.01(-0.88%)
Nov 21, 2025 0.7200 0.7467 0.7080 0.7192 404,582 -0.01(-0.80%)
Nov 20, 2025 0.7500 0.7686 0.7100 0.7250 525,194 -0.02(-3.20%)
Nov 19, 2025 0.7476 0.7865 0.7375 0.7490 544,658 +0.00(+0.19%)
Nov 18, 2025 0.7490 0.7674 0.7300 0.7476 548,246 -0.00(-0.32%)
Nov 17, 2025 0.7800 0.7824 0.7306 0.7500 1,055,954 -0.04(-5.18%)
Nov 14, 2025 0.8000 0.8343 0.7710 0.7910 861,073 -0.03(-4.10%)
Nov 13, 2025 0.8415 0.8599 0.8020 0.8248 610,258 -0.04(-4.63%)
Nov 12, 2025 0.8857 0.9400 0.8326 0.8648 934,130 -0.06(-6.03%)
Nov 11, 2025 0.7880 0.9500 0.7836 0.9203 4,479,285 +0.12(+14.89%)
Nov 10, 2025 0.7668 0.8019 0.7544 0.8010 1,482,963 +0.04(+5.33%)
Nov 07, 2025 0.7500 0.7701 0.7392 0.7605 289,694 +0.00(+0.01%)
Nov 06, 2025 0.7290 0.7610 0.7290 0.7604 265,486 +0.01(+1.36%)
Nov 05, 2025 0.7110 0.7551 0.7110 0.7502 231,203 +0.03(+3.45%)
Nov 04, 2025 0.7170 0.7448 0.7080 0.7252 381,084 -0.02(-2.66%)
Nov 03, 2025 0.7600 0.7699 0.7210 0.7450 197,511 +0.00(+0.08%)
Oct 31, 2025 0.7402 0.7644 0.7300 0.7444 244,861 -0.01(-1.01%)
Oct 30, 2025 0.7640 0.7718 0.7460 0.7520 253,378 -0.02(-2.57%)
Oct 29, 2025 0.8200 0.8200 0.7687 0.7718 337,953 -0.04(-5.06%)
Oct 28, 2025 0.8100 0.8200 0.8014 0.8129 303,801 +0.00(+0.20%)
Oct 27, 2025 0.8110 0.8200 0.8090 0.8113 217,749 -0.01(-1.07%)
Oct 24, 2025 0.8150 0.8299 0.8150 0.8201 79,461 +0.00(+0.01%)
Oct 23, 2025 0.8100 0.8298 0.8054 0.8200 101,367 +0.01(+1.23%)
Oct 22, 2025 0.8300 0.8330 0.8092 0.8100 184,320 -0.02(-2.43%)
Oct 21, 2025 0.8195 0.8468 0.8050 0.8302 134,288 +0.00(+0.08%)
Oct 20, 2025 0.8050 0.8400 0.8010 0.8295 223,429 +0.03(+3.66%)
Oct 17, 2025 0.8136 0.8498 0.8000 0.8002 139,634 -0.02(-2.90%)
Oct 16, 2025 0.8600 0.8780 0.8100 0.8241 330,746 -0.04(-4.24%)
Oct 15, 2025 0.8517 0.8685 0.8426 0.8606 114,194 -0.00(-0.27%)
Oct 14, 2025 0.8500 0.8629 0.8195 0.8629 277,599 +0.02(+2.47%)
Oct 13, 2025 0.7920 0.8679 0.7850 0.8421 325,501 +0.01(+0.85%)
Oct 10, 2025 0.8741 0.8810 0.8281 0.8350 343,913 -0.04(-4.56%)
Oct 09, 2025 0.8880 0.8990 0.8610 0.8749 299,702 -0.01(-1.48%)
Oct 08, 2025 0.8800 0.9000 0.8788 0.8880 109,776 +0.00(+0.21%)
Oct 07, 2025 0.9100 0.9100 0.8650 0.8861 292,593 -0.01(-0.89%)
Oct 06, 2025 0.9000 0.9159 0.8815 0.8941 256,765 -0.02(-1.69%)
Oct 03, 2025 0.9100 0.9198 0.9001 0.9095 118,646 -0.00(-0.41%)
Oct 02, 2025 0.9102 0.9299 0.8950 0.9132 152,739 +0.01(+0.68%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.