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)

0.7125 -0.0035 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

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.


 

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.