• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    11.66 -0.31 (-2.59%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
    Feb 27, 2026 11.92 12.23 11.60 11.66 45,300 -0.31(-2.59%)
    Feb 26, 2026 11.88 12.08 11.70 11.97 16,932 +0.12(+1.01%)
    Feb 25, 2026 12.00 12.16 11.82 11.85 25,889 -0.09(-0.75%)
    Feb 24, 2026 11.93 12.20 11.82 11.94 23,573 -0.10(-0.83%)
    Feb 23, 2026 11.74 12.08 11.64 12.04 22,806 +0.20(+1.69%)
    Feb 20, 2026 12.00 12.19 11.71 11.84 22,925 -0.22(-1.82%)
    Feb 19, 2026 11.83 12.19 11.65 12.06 24,732 +0.19(+1.60%)
    Feb 18, 2026 12.02 12.19 11.70 11.87 15,579 -0.18(-1.49%)
    Feb 17, 2026 12.23 12.34 11.82 12.05 31,878 -0.32(-2.63%)
    Feb 13, 2026 12.34 12.53 11.95 12.38 53,567 +0.16(+1.35%)
    Feb 12, 2026 12.02 12.30 11.56 12.21 44,371 +0.26(+2.18%)
    Feb 11, 2026 11.63 11.99 11.60 11.95 16,987 +0.27(+2.31%)
    Feb 10, 2026 12.13 12.31 11.43 11.68 83,095 -0.34(-2.83%)
    Feb 09, 2026 12.63 12.75 11.92 12.02 60,328 -0.72(-5.65%)
    Feb 06, 2026 11.69 12.95 11.61 12.74 61,707 +1.12(+9.64%)
    Feb 05, 2026 11.65 11.86 11.43 11.62 69,831 -0.23(-1.94%)
    Feb 04, 2026 11.89 12.02 11.50 11.85 24,173 -0.14(-1.17%)
    Feb 03, 2026 12.28 12.49 11.69 11.99 46,325 -0.25(-2.04%)
    Feb 02, 2026 11.67 12.36 11.67 12.24 38,773 +0.46(+3.90%)
    Jan 30, 2026 11.55 11.99 11.35 11.78 65,858 +0.05(+0.43%)
    Jan 29, 2026 11.81 11.98 11.44 11.73 30,346 -0.08(-0.68%)
    Jan 28, 2026 12.26 12.37 11.81 11.81 38,227 -0.45(-3.67%)
    Jan 27, 2026 12.18 12.54 12.01 12.26 34,486 +0.15(+1.24%)
    Jan 26, 2026 11.60 12.11 11.08 12.11 58,435 +0.60(+5.21%)
    Jan 23, 2026 11.64 11.91 11.43 11.51 20,773 -0.13(-1.12%)
    Jan 22, 2026 11.61 11.87 11.47 11.64 27,590 +0.16(+1.39%)
    Jan 21, 2026 11.87 11.87 11.10 11.48 40,350 -0.21(-1.80%)
    Jan 20, 2026 11.41 12.29 11.04 11.69 90,625 +0.21(+1.83%)
    Jan 16, 2026 11.13 11.62 10.70 11.48 116,821 +0.35(+3.14%)
    Jan 15, 2026 10.21 11.18 10.01 11.13 52,348 +0.92(+9.01%)
    Jan 14, 2026 10.27 10.38 9.910 10.21 53,025 -0.12(-1.21%)
    Jan 13, 2026 9.360 10.39 9.260 10.34 68,970 +1.02(+10.89%)
    Jan 12, 2026 9.290 9.390 9.195 9.320 58,579 +0.13(+1.41%)
    Jan 09, 2026 9.310 9.500 9.110 9.190 85,568 -0.12(-1.29%)
    Jan 08, 2026 9.430 9.450 9.249 9.310 24,695 -0.12(-1.27%)
    Jan 07, 2026 9.550 9.870 9.260 9.430 45,430 -0.10(-1.05%)
    Jan 06, 2026 9.560 9.764 9.400 9.530 26,740 -0.10(-1.04%)
    Jan 05, 2026 9.260 9.870 9.220 9.630 61,175 +0.49(+5.36%)
    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.
    © 2025 FinancialContent. All rights reserved.