Dark

ASRT
Assertio Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Jun 15, 2026

23.50USD+0.085%(+0.02)274,343

Pre-market

0.00USD-100.000%(-23.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	23.4800	23.5000	23.4800	23.5000	+0.085%	274,343	0.000%
2026-06-12	23.4800	23.5000	23.4800	23.4800	+0.043%	486,526	+0.085%
2026-06-11	23.4800	23.4900	23.4700	23.4700	-0.043%	298,119	+0.128%
2026-06-10	23.4700	23.4900	23.4700	23.4800	+0.085%	439,224	+0.085%
2026-06-09	23.4400	23.4700	23.4300	23.4600	+0.128%	547,037	+0.171%
2026-06-08	23.4400	23.4600	23.4300	23.4300	-0.043%	565,793	+0.299%
2026-06-05	23.4500	23.4700	23.4400	23.4400	-0.043%	517,250	+0.256%
2026-06-04	23.4500	23.4700	23.4500	23.4500	-0.085%	154,862	+0.213%
2026-06-03	23.4400	23.4700	23.4400	23.4700	+0.085%	126,784	+0.128%
2026-06-02	23.4100	23.4500	23.4100	23.4500	+0.085%	93,569	+0.213%
2026-06-01	23.4200	23.4400	23.4100	23.4300	-0.043%	184,805	+0.299%
2026-05-29	23.4100	23.4400	23.4100	23.4400	0.000%	71,352	+0.256%
2026-05-28	23.4000	23.4400	23.4000	23.4400	+0.128%	110,546	+0.256%
2026-05-27	23.4400	23.4500	23.3850	23.4100	-0.213%	353,173	+0.384%
2026-05-26	23.4400	23.4600	23.4200	23.4600	+0.085%	233,424	+0.171%
2026-05-22	23.3800	23.4500	23.3800	23.4400	+0.300%	284,880	+0.256%
2026-05-21	23.4200	23.4500	23.3600	23.3700	-0.299%	281,774	+0.556%
2026-05-20	23.4300	23.4500	23.4200	23.4400	+0.128%	398,175	+0.256%
2026-05-19	23.4000	23.4600	23.4000	23.4100	+0.386%	528,563	+0.384%
2026-05-18	23.3200	23.3500	23.3200	23.3200	0.000%	175,689	+0.772%
2026-05-15	23.3100	23.3500	23.3100	23.3200	0.000%	275,376	+0.772%
2026-05-14	23.3200	23.3500	23.3000	23.3200	0.000%	722,374	+0.772%
2026-05-13	23.3400	23.3600	23.3000	23.3200	+3.415%	1,394,814	+0.772%
2026-05-12	22.3000	22.5900	22.2600	22.5500	+0.850%	110,956	+4.213%
2026-05-11	22.0900	22.5800	22.0900	22.3600	-0.622%	267,801	+5.098%
2026-05-08	22.4000	22.5500	22.3927	22.5000	+0.581%	81,943	+4.444%
2026-05-07	22.2300	22.4999	22.1850	22.3700	+0.766%	110,916	+5.051%
2026-05-06	22.1600	22.2500	21.9000	22.2000	+0.181%	211,046	+5.856%
2026-05-05	21.8500	22.3000	21.8200	22.1600	+2.545%	636,652	+6.047%
2026-05-04	21.6700	21.7100	21.6000	21.6100	+17.001%	3,526,572	+8.746%
2026-05-01	18.5100	18.5500	18.3700	18.4700	+0.217%	139,595	+27.233%
2026-04-30	18.1500	18.4400	18.1400	18.4300	+2.105%	243,808	+27.509%
2026-04-29	18.1000	18.1000	18.0400	18.0500	+0.055%	227,619	+30.194%
2026-04-28	18.0500	18.0700	18.0300	18.0400	0.000%	136,154	+30.266%
2026-04-27	18.0500	18.1500	18.0400	18.0400	0.000%	107,287	+30.266%
2026-04-24	18.0500	18.0900	18.0200	18.0400	+0.111%	141,253	+30.266%
2026-04-23	18.0300	18.0700	18.0200	18.0200	-0.055%	126,105	+30.411%
2026-04-22	18.1300	18.1300	18.0100	18.0300	+0.055%	209,503	+30.338%
2026-04-21	18.2000	18.2000	18.0100	18.0200	-0.662%	196,156	+30.411%
2026-04-20	18.0900	18.4500	18.0500	18.1400	+0.722%	321,781	+29.548%
2026-04-17	18.0400	18.0720	18.0100	18.0100	-0.055%	618,698	+30.483%
2026-04-16	18.0100	18.0600	18.0100	18.0200	0.000%	247,747	+30.411%
2026-04-15	18.0300	18.0700	18.0100	18.0200	0.000%	433,215	+30.411%
2026-04-14	18.0300	18.1000	18.0200	18.0200	0.000%	290,381	+30.411%
2026-04-13	18.0300	18.1000	18.0200	18.0200	0.000%	328,541	+30.411%
2026-04-10	18.0200	18.1000	18.0200	18.0200	0.000%	372,590	+30.411%
2026-04-09	18.0500	18.1500	18.0100	18.0200	-2.118%	729,373	+30.411%
2026-04-08	18.2800	18.9800	18.1500	18.4100	-1.022%	220,550	+27.648%
2026-04-07	19.1100	19.4899	18.5100	18.6000	-3.427%	73,312	+26.344%
2026-04-06	19.3600	19.7900	19.0100	19.2600	+0.260%	80,120	+22.015%
2026-04-02	19.5800	20.2200	18.7600	19.2100	-3.370%	126,513	+22.332%
2026-04-01	19.2800	19.9800	18.7900	19.8800	+4.302%	113,128	+18.209%
2026-03-31	18.4200	20.1500	18.4200	19.0600	+4.267%	311,188	+23.295%
2026-03-30	19.6600	19.6600	17.9200	18.2800	-5.725%	146,132	+28.556%
2026-03-27	19.3100	19.8800	18.7100	19.3900	-0.717%	161,585	+21.196%
2026-03-26	18.9000	20.4500	18.6700	19.5300	+5.170%	428,827	+20.328%
2026-03-25	16.7500	18.7800	16.6227	18.5700	+12.477%	305,388	+26.548%
2026-03-24	13.9900	16.5400	13.9600	16.5100	+17.929%	317,300	+42.338%
2026-03-23	13.1100	14.0000	12.6750	14.0000	+4.712%	343,353	+67.857%
2026-03-20	13.7500	13.7500	13.0400	13.3700	-2.551%	76,248	+75.767%
2026-03-19	13.5900	13.9000	13.2062	13.7200	+0.292%	83,860	+71.283%
2026-03-18	12.4400	13.8300	12.4100	13.6800	+9.440%	178,219	+71.784%
2026-03-17	12.0900	12.6000	11.2800	12.5000	+6.202%	181,692	+88.000%
2026-03-16	11.5500	11.9900	11.4488	11.7700	+1.993%	129,982	+99.660%
2026-03-13	11.7600	11.8150	11.2000	11.5400	-0.688%	31,194	+103.640%
2026-03-12	11.4100	11.7800	11.2750	11.6200	+1.043%	23,260	+102.238%
2026-03-11	11.5800	11.5800	11.3500	11.5000	-1.118%	26,495	+104.348%
2026-03-10	11.5700	11.7313	11.3700	11.6300	+0.519%	10,194	+102.064%
2026-03-09	11.6400	11.6550	11.1146	11.5700	-1.280%	28,156	+103.111%
2026-03-06	11.5900	11.8500	11.5000	11.7200	-1.925%	43,529	+100.512%
2026-03-05	12.0300	12.1000	11.7800	11.9500	-0.994%	15,629	+96.653%
2026-03-04	11.8600	12.3500	11.7700	12.0700	+1.471%	30,858	+94.698%
2026-03-03	11.6500	11.9700	11.0500	11.8950	+1.062%	50,362	+97.562%
2026-03-02	11.8200	11.9400	11.7150	11.7700	+0.943%	46,040	+99.660%
2026-02-27	11.9200	12.2300	11.6000	11.6600	-2.590%	45,298	+101.544%
2026-02-26	11.8800	12.0820	11.7000	11.9700	+1.013%	16,932	+96.324%
2026-02-25	12.0000	12.1628	11.8200	11.8500	-0.754%	25,890	+98.312%
2026-02-24	11.9250	12.2000	11.8200	11.9400	-0.831%	23,573	+96.817%
2026-02-23	11.7400	12.0800	11.6400	12.0400	+1.689%	22,812	+95.183%
2026-02-20	12.0000	12.1900	11.7050	11.8400	-1.824%	22,925	+98.480%
2026-02-19	11.8300	12.1900	11.6500	12.0600	+1.601%	24,827	+94.859%
2026-02-18	12.0200	12.1900	11.7000	11.8700	-1.494%	15,579	+97.978%
2026-02-17	12.2300	12.3400	11.8200	12.0500	-2.626%	31,878	+95.021%
2026-02-13	12.3400	12.5250	11.9500	12.3750	+1.351%	53,567	+89.899%
2026-02-12	12.0200	12.3000	11.5600	12.2100	+2.176%	44,533	+92.465%
2026-02-11	11.6300	11.9900	11.6000	11.9500	+2.312%	16,987	+96.653%
2026-02-10	12.1300	12.3100	11.4300	11.6800	-2.829%	83,076	+101.199%
2026-02-09	12.6300	12.7500	11.9200	12.0200	-5.651%	60,328	+95.507%
2026-02-06	11.6900	12.9500	11.6100	12.7400	+9.639%	61,707	+84.458%
2026-02-05	11.6500	11.8600	11.4300	11.6200	-1.941%	70,131	+102.238%
2026-02-04	11.8900	12.0200	11.5000	11.8500	-1.168%	24,173	+98.312%
2026-02-03	12.2800	12.4900	11.6900	11.9900	-2.042%	47,035	+95.997%
2026-02-02	11.6700	12.3600	11.6700	12.2400	+3.905%	39,357	+91.993%
2026-01-30	11.5500	11.9950	11.3500	11.7800	+0.426%	65,858	+99.491%
2026-01-29	11.8100	11.9800	11.4400	11.7300	-0.677%	30,347	+100.341%
2026-01-28	12.2600	12.3700	11.8100	11.8100	-3.670%	38,788	+98.984%
2026-01-27	12.1800	12.5448	12.0100	12.2600	+1.239%	34,493	+91.680%
2026-01-26	11.6000	12.1100	11.0800	12.1100	+5.213%	58,440	+94.055%
2026-01-23	11.6400	11.9061	11.4300	11.5100	-1.117%	20,773	+104.170%
2026-01-22	11.6100	11.8696	11.4738	11.6400	+1.394%	27,590	+101.890%
2026-01-21	11.8700	11.8742	11.1013	11.4800	-1.796%	40,349	+104.704%
2026-01-20	11.4100	12.2900	11.0400	11.6900	+1.829%	90,625	+101.027%
2026-01-16	11.1300	11.6200	10.7001	11.4800	+3.145%	116,721	+104.704%
2026-01-15	10.2100	11.1800	10.0100	11.1300	+9.011%	52,377	+111.141%
2026-01-14	10.2700	10.3800	9.9100	10.2100	-1.209%	55,040	+130.167%
2026-01-13	9.3600	10.3900	9.2600	10.3350	+10.891%	68,980	+127.383%
2026-01-12	9.2900	9.3900	9.1947	9.3200	+1.415%	58,581	+152.146%
2026-01-09	9.3150	9.5000	9.1100	9.1900	-1.289%	84,495	+155.713%
2026-01-08	9.4300	9.4500	9.2492	9.3100	-1.273%	24,695	+152.417%
2026-01-07	9.5500	9.8700	9.2600	9.4300	-1.049%	45,588	+149.205%
2026-01-06	9.5600	9.7640	9.4000	9.5300	-1.038%	26,740	+146.590%
2026-01-05	9.2600	9.8699	9.2200	9.6300	+5.361%	61,176	+144.029%
2026-01-02	9.1600	9.4253	9.1250	9.1400	+0.772%	32,794	+157.112%
2025-12-31	9.1300	9.2500	8.6100	9.0700	-1.413%	221,976	+159.096%
2025-12-30	9.5200	9.5200	8.8600	9.2000	-3.463%	131,769	+155.435%
2025-12-29	9.9500	10.1300	9.2400	9.5300	-4.125%	157,726	+146.590%
2025-12-26	9.6800	10.4200	9.5001	9.9400	+0.419%	130,274	+136.419%
2025-12-24	10.0245	10.0245	9.1500	9.8985	-0.015%	58,187	+137.410%
2025-12-23	9.8550	10.4235	9.5325	9.9000	-9.811%	91,071	+137.374%
2025-12-22	10.8900	11.0610	10.6725	10.9770	+1.639%	24,500	+114.084%
2025-12-19	10.5015	11.2485	10.5015	10.8000	+1.152%	30,967	+117.593%
2025-12-18	10.9800	11.2410	10.5105	10.6770	-3.445%	20,863	+120.099%
2025-12-17	10.9500	11.1810	10.8000	11.0580	+0.518%	17,309	+112.516%
2025-12-16	10.8750	11.2050	10.8000	11.0010	-0.610%	9,567	+113.617%
2025-12-15	11.4075	11.4255	10.9500	11.0685	-3.150%	18,630	+112.314%
2025-12-12	11.9235	11.9235	11.3625	11.4285	-3.435%	13,426	+105.626%
2025-12-11	11.6550	12.0000	11.5875	11.8350	+1.154%	6,931	+98.564%
2025-12-10	11.8500	12.0000	11.5260	11.7000	-1.015%	15,317	+100.855%
2025-12-09	11.2575	11.8200	11.1750	11.8200	+0.987%	16,523	+98.816%
2025-12-08	11.7000	11.8155	11.4015	11.7045	+1.668%	21,794	+100.777%
2025-12-05	11.5800	11.8305	11.3850	11.5125	-2.117%	18,136	+104.126%
2025-12-04	11.5530	11.7750	11.1000	11.7615	+0.551%	28,208	+99.804%
2025-12-03	11.4615	11.7000	11.1000	11.6970	+2.957%	14,578	+100.906%
2025-12-02	11.5350	11.8425	11.2800	11.3610	-2.910%	20,996	+106.848%
2025-12-01	10.8450	11.7195	10.8000	11.7015	+6.136%	36,915	+100.829%
2025-11-28	10.6500	11.1000	10.5915	11.0250	+1.646%	10,253	+113.152%
2025-11-26	10.6905	10.9500	10.5570	10.8465	+1.317%	26,369	+116.660%
2025-11-25	10.3500	10.8000	9.7530	10.7055	+0.112%	40,030	+119.513%
2025-11-24	10.7070	10.7303	10.4400	10.6935	-0.876%	25,343	+119.760%
2025-11-21	10.8000	11.2005	10.6200	10.7880	-0.800%	26,965	+117.835%
2025-11-20	11.2500	11.5290	10.6500	10.8750	-3.204%	35,018	+116.092%
2025-11-19	11.2140	11.7975	11.0625	11.2350	+0.187%	36,311	+109.168%
2025-11-18	11.2350	11.5110	10.9500	11.2140	-0.320%	36,543	+109.559%
2025-11-17	11.7000	11.7360	10.9590	11.2500	-5.183%	70,393	+108.889%
2025-11-14	12.0000	12.5145	11.5650	11.8650	-4.098%	57,405	+98.062%
2025-11-13	12.6225	12.8985	12.0300	12.3720	-4.625%	41,094	+89.945%
2025-11-12	13.2855	14.1000	12.4890	12.9720	-6.031%	62,293	+81.159%
2025-11-11	11.8200	14.2500	11.7540	13.8045	+14.894%	299,718	+70.234%
2025-11-10	11.5020	12.0285	11.3152	12.0150	+5.325%	101,765	+95.589%
2025-11-07	11.2500	11.5515	11.0880	11.4075	+0.013%	19,313	+106.005%
2025-11-06	10.9350	11.4150	10.9350	11.4060	+1.360%	17,700	+106.032%
2025-11-05	10.6650	11.3265	10.6650	11.2530	+3.447%	15,482	+108.833%
2025-11-04	10.7550	11.1720	10.6200	10.8780	-2.658%	25,406	+116.032%
2025-11-03	11.4000	11.5485	10.8150	11.1750	+0.081%	14,153	+110.291%
2025-10-31	11.1030	11.4660	10.9500	11.1660	-1.011%	16,301	+110.460%
2025-10-30	11.4600	11.5770	11.1900	11.2800	-2.565%	16,893	+108.333%
2025-10-29	12.3000	12.3000	11.5305	11.5770	-5.056%	22,531	+102.989%
2025-10-28	12.1500	12.3000	12.0210	12.1935	+0.197%	20,256	+92.726%
2025-10-27	12.1650	12.3000	12.1350	12.1695	-1.073%	14,537	+93.106%
2025-10-24	12.2250	12.4485	12.2250	12.3015	+0.012%	5,297	+91.034%
2025-10-23	12.1500	12.4470	12.0810	12.3000	+1.235%	6,758	+91.057%
2025-10-22	12.4950	12.4950	12.1380	12.1500	-2.433%	12,288	+93.416%
2025-10-21	12.2925	12.7020	12.0750	12.4530	+0.084%	8,953	+88.710%
2025-10-20	12.0750	12.6000	12.0150	12.4425	+3.662%	14,895	+88.869%
2025-10-17	12.2040	12.7470	12.0000	12.0030	-2.900%	9,309	+95.784%
2025-10-16	12.9000	13.1700	12.1500	12.3615	-4.241%	22,106	+90.106%
2025-10-15	12.7755	13.0274	12.6390	12.9090	-0.267%	7,615	+82.044%
2025-10-14	12.7500	12.9435	12.2925	12.9435	+2.470%	18,685	+81.558%
2025-10-13	11.8800	13.0185	11.7750	12.6315	+0.850%	21,729	+86.043%
2025-10-10	13.1115	13.2150	12.4215	12.5250	-4.561%	22,928	+87.625%
2025-10-09	13.3200	13.4850	12.9150	13.1235	-1.475%	19,993	+79.068%
2025-10-08	13.2285	13.5000	13.1820	13.3200	+0.214%	7,750	+76.426%
2025-10-07	13.6500	13.6500	12.9750	13.2915	-0.895%	19,509	+76.805%
2025-10-06	13.5000	13.7385	13.2225	13.4115	-1.693%	17,120	+75.223%
2025-10-03	13.6500	13.7970	13.5015	13.6425	-0.405%	7,910	+72.256%
2025-10-02	13.6530	13.9485	13.4250	13.6980	+0.684%	10,185	+71.558%
2025-10-01	13.1250	13.7115	13.1250	13.6050	+2.975%	11,543	+72.731%
2025-09-30	13.3500	13.4985	13.0095	13.2120	-0.956%	9,135	+77.869%
2025-09-29	13.3500	13.8210	13.2030	13.3395	+0.486%	8,253	+76.169%
2025-09-26	13.6500	13.7250	13.2300	13.2750	-4.335%	20,904	+77.024%
2025-09-25	14.2500	14.2500	13.8150	13.8765	-3.019%	12,005	+69.351%
2025-09-24	13.9875	14.4825	13.8000	14.3085	+3.674%	18,465	+64.238%
2025-09-23	13.9500	14.6055	13.8000	13.8015	-0.776%	14,261	+70.271%
2025-09-22	13.6470	14.4000	13.5645	13.9095	+2.543%	18,593	+68.949%
2025-09-19	14.7000	14.8168	13.5645	13.5645	-7.223%	42,433	+73.246%
2025-09-18	14.7000	15.1500	13.9500	14.6205	+2.979%	72,002	+60.733%
2025-09-17	12.9000	14.5515	12.8490	14.1975	+12.692%	75,466	+65.522%
2025-09-16	12.0000	12.6000	11.8650	12.5985	+4.582%	17,030	+86.530%
2025-09-15	12.0600	12.2850	12.0015	12.0465	-1.254%	14,488	+95.077%
2025-09-12	12.3000	12.3000	11.9265	12.1995	+1.006%	9,617	+92.631%
2025-09-11	12.1500	12.3510	12.0030	12.0780	0.000%	13,109	+94.569%
2025-09-10	12.3000	12.4485	12.0090	12.0780	+0.776%	30,227	+94.569%
2025-09-09	12.0000	12.1200	11.7180	11.9850	-0.733%	9,028	+96.078%
2025-09-08	12.0000	12.2640	11.8500	12.0735	+0.890%	8,871	+94.641%
2025-09-05	11.8515	12.1500	11.8155	11.9670	-1.189%	3,802	+96.373%
2025-09-04	12.1575	12.2700	11.8650	12.1110	-0.382%	8,576	+94.038%
2025-09-03	11.8650	12.4485	11.8650	12.1575	+2.052%	7,565	+93.296%
2025-09-02	12.4380	12.4500	11.7510	11.9130	-4.898%	14,278	+97.263%
2025-08-29	12.6000	13.0500	12.3345	12.5265	+2.972%	37,359	+87.602%
2025-08-28	11.5800	12.2715	11.4030	12.1650	+5.325%	18,942	+93.177%
2025-08-27	11.5500	11.8350	11.5500	11.5500	-1.383%	9,521	+103.463%
2025-08-26	11.7615	11.9985	11.5965	11.7120	-0.624%	7,475	+100.649%
2025-08-25	11.8185	11.8950	11.7000	11.7855	-0.013%	8,947	+99.398%
2025-08-22	11.4000	11.8200	11.4000	11.7870	+2.052%	6,505	+99.372%
2025-08-21	11.3880	11.6415	11.3880	11.5500	-0.965%	8,845	+103.463%
2025-08-20	11.6325	11.8500	11.4990	11.6625	-0.892%	10,912	+101.501%
2025-08-19	12.1500	12.2857	11.6580	11.7675	-3.256%	12,402	+99.703%
2025-08-18	12.0180	12.2970	12.0015	12.1635	-0.271%	6,989	+93.201%
2025-08-15	12.1500	12.2985	12.1500	12.1965	-0.635%	7,843	+92.678%
2025-08-14	12.3000	12.4492	12.1500	12.2745	+0.739%	14,415	+91.454%
2025-08-13	12.1695	12.9000	12.0870	12.1845	-1.587%	51,492	+92.868%
2025-08-12	11.2500	12.5490	11.1690	12.3810	+13.848%	89,640	+89.807%
2025-08-11	11.1000	11.1000	10.8075	10.8750	-0.549%	18,885	+116.092%
2025-08-08	10.7400	10.9500	10.5810	10.9350	+0.677%	9,358	+114.906%
2025-08-07	10.8375	11.2185	10.8375	10.8615	-1.603%	10,884	+116.361%
2025-08-06	10.9500	11.4000	10.9500	11.0385	-0.728%	13,582	+112.891%
2025-08-05	10.8000	11.2050	10.8000	11.1195	+2.930%	11,261	+111.340%
2025-08-04	10.6500	10.9275	10.5810	10.8030	+1.081%	11,840	+117.532%
2025-08-01	10.5300	10.7400	10.5300	10.6875	-0.489%	9,012	+119.883%
2025-07-31	10.6500	10.8135	10.5660	10.7400	+1.777%	7,089	+118.808%
2025-07-30	10.5015	10.7970	10.5015	10.5525	-1.013%	8,100	+122.696%
2025-07-29	10.8555	10.8555	10.5090	10.6605	-1.972%	9,437	+120.440%
2025-07-28	10.5000	11.0168	10.5000	10.8750	-2.027%	13,987	+116.092%
2025-07-25	11.1000	11.1780	10.8570	11.1000	-1.268%	9,876	+111.712%
2025-07-24	11.6100	11.8125	11.1000	11.2425	-2.662%	18,449	+109.028%
2025-07-23	10.8465	11.6100	10.8465	11.5500	+6.486%	22,801	+103.463%
2025-07-22	10.3200	11.2500	10.3200	10.8465	+4.043%	23,878	+116.660%
2025-07-21	10.0500	10.4745	10.0500	10.4250	+3.269%	24,347	+125.420%
2025-07-18	10.0500	10.2885	9.9000	10.0950	+0.448%	13,091	+132.789%
2025-07-17	10.0575	10.3500	10.0500	10.0500	-1.485%	17,053	+133.831%
2025-07-16	10.0500	10.3485	9.9000	10.2015	+2.999%	22,059	+130.358%
2025-07-15	10.2000	10.5285	9.8250	9.9045	-3.704%	10,134	+137.266%
2025-07-14	10.5000	10.5000	10.1474	10.2855	-0.767%	23,678	+128.477%
2025-07-11	10.7025	10.8000	10.3500	10.3650	-2.690%	6,313	+126.725%
2025-07-10	10.6500	10.8975	10.3140	10.6515	+3.287%	18,074	+120.626%
2025-07-09	10.2000	10.4984	10.0500	10.3125	-0.145%	9,898	+127.879%
2025-07-08	9.9150	10.5000	9.7980	10.3275	+4.906%	34,473	+127.548%
2025-07-07	9.9000	10.1550	9.7965	9.8445	+0.505%	13,467	+138.712%
2025-07-03	9.8505	10.1925	9.7127	9.7950	-3.231%	8,391	+139.918%
2025-07-02	9.7290	10.1970	9.7290	10.1220	+5.142%	10,026	+132.168%
2025-07-01	9.4770	9.8850	9.4545	9.6270	+0.094%	6,294	+144.105%
2025-06-30	9.7500	9.8625	9.6000	9.6180	-1.187%	19,397	+144.334%
2025-06-27	9.6000	10.0350	9.4815	9.7335	-0.307%	13,762	+141.434%
2025-06-26	9.4500	9.7950	9.3465	9.7635	+3.088%	21,644	+140.692%
2025-06-25	9.6105	9.9585	9.3150	9.4710	-0.910%	16,200	+148.126%
2025-06-24	9.5100	9.7635	9.3825	9.5580	+0.951%	19,363	+145.867%
2025-06-23	9.3000	9.6300	9.1500	9.4680	+0.318%	16,397	+148.204%
2025-06-20	9.8040	9.9645	9.4380	9.4380	-4.536%	28,829	+148.993%
2025-06-18	9.9000	10.1400	9.8040	9.8865	-0.423%	14,792	+137.698%
2025-06-17	9.6030	10.0485	9.5640	9.9285	+1.831%	20,513	+136.692%
2025-06-16	9.4500	9.9000	9.4500	9.7500	+2.864%	16,455	+141.026%
2025-06-13	9.1500	9.6750	9.1500	9.4785	+2.432%	15,417	+147.930%
2025-06-12	9.7500	9.7500	9.0450	9.2535	-5.383%	36,306	+153.958%
2025-06-11	9.9000	10.0560	9.6000	9.7800	-1.347%	22,118	+140.286%
2025-06-10	9.9000	10.0665	9.9000	9.9135	+0.425%	15,532	+137.050%
2025-06-09	9.9525	10.1085	9.8265	9.8715	-0.559%	8,152	+138.059%
2025-06-06	9.7800	10.0500	9.7800	9.9270	+1.503%	9,690	+136.728%
2025-06-05	10.0485	10.0485	9.7500	9.7800	-2.190%	11,846	+140.286%
2025-06-04	9.9000	10.1940	9.9000	9.9990	-0.522%	7,465	+135.024%
2025-06-03	9.8400	10.1700	9.7950	10.0515	+2.056%	7,958	+133.796%
2025-06-02	9.8250	10.2435	9.8250	9.8490	-1.159%	10,636	+138.603%
2025-05-30	10.1055	10.3380	9.9000	9.9645	-2.122%	7,376	+135.837%
2025-05-29	10.3500	10.4985	10.0650	10.1805	-1.894%	10,382	+130.833%
2025-05-28	10.1100	10.5000	10.1100	10.3770	+1.960%	8,825	+126.462%
2025-05-27	10.5300	10.6500	10.1205	10.1775	-3.485%	7,216	+130.901%
2025-05-23	10.5000	10.5503	10.3500	10.5450	-1.028%	9,287	+122.854%
2025-05-22	10.5000	10.6815	10.2645	10.6545	+3.572%	7,709	+120.564%
2025-05-21	10.5000	11.0130	10.0560	10.2870	-0.044%	32,157	+128.444%
2025-05-20	10.6935	11.0565	10.2915	10.2915	-3.489%	19,825	+128.344%
2025-05-19	10.0500	10.7865	10.0500	10.6635	+6.774%	12,703	+120.378%
2025-05-16	9.4950	10.4100	9.4590	9.9870	+4.113%	22,875	+135.306%
2025-05-15	9.3750	9.6000	9.2265	9.5925	+4.511%	8,515	+144.983%
2025-05-14	8.8500	9.4905	8.8500	9.1785	+0.526%	22,791	+156.033%
2025-05-13	9.1350	9.3000	8.7000	9.1305	-1.089%	40,518	+157.379%
2025-05-12	9.2700	9.4680	9.0165	9.2310	+0.885%	21,016	+154.577%
2025-05-09	9.5910	9.6735	9.1500	9.1500	-4.598%	16,957	+156.831%
2025-05-08	9.1755	9.9000	9.0615	9.5910	+3.614%	24,434	+145.021%
2025-05-07	8.9700	9.2610	8.9700	9.2565	+1.164%	14,037	+153.876%
2025-05-06	9.0000	9.3750	8.7075	9.1500	+0.378%	36,606	+156.831%
2025-05-05	9.4530	9.7500	9.0000	9.1155	-6.465%	22,538	+157.803%
2025-05-02	9.9810	9.9810	9.3315	9.7455	-0.062%	33,761	+141.137%
2025-05-01	9.7500	9.9300	8.7690	9.7515	+0.077%	20,710	+140.989%
2025-04-30	9.7500	9.9758	9.6720	9.7440	-1.486%	7,989	+141.174%
2025-04-29	9.3000	11.0490	9.3000	9.8910	+6.286%	28,852	+137.590%
2025-04-28	9.2400	9.7350	9.1965	9.3060	+0.388%	16,968	+152.525%
2025-04-25	9.2145	9.6885	9.1065	9.2700	-1.889%	9,070	+153.506%
2025-04-24	9.0225	9.5400	9.0225	9.4485	+4.202%	7,812	+148.717%
2025-04-23	8.6400	9.2678	8.6400	9.0675	+2.701%	16,505	+159.167%
2025-04-22	9.1500	9.1500	8.5515	8.8290	-0.992%	21,306	+166.168%
2025-04-21	9.0090	9.4050	8.8515	8.9175	-2.605%	15,140	+163.527%
2025-04-17	9.3000	9.5250	9.0165	9.1560	-1.723%	19,709	+156.662%
2025-04-16	9.4200	9.7290	9.3000	9.3165	-1.319%	15,448	+152.241%
2025-04-15	9.3285	9.7500	9.3285	9.4410	+1.222%	11,356	+148.914%
2025-04-14	9.4500	9.7050	8.6265	9.3270	+0.290%	51,754	+151.957%
2025-04-11	9.4485	9.4650	9.0930	9.3000	+2.819%	21,723	+152.688%
2025-04-10	8.5500	9.1185	8.1765	9.0450	+4.560%	26,060	+159.812%
2025-04-09	7.9155	8.9100	7.7055	8.6505	+7.976%	37,709	+171.661%
2025-04-08	8.8800	9.2550	7.9755	8.0115	-9.228%	61,653	+193.328%
2025-04-07	8.5500	9.3000	8.5500	8.8260	-6.186%	45,584	+166.259%
2025-04-04	9.7500	9.9375	9.3285	9.4080	-8.170%	49,464	+149.787%
2025-04-03	9.7500	10.3155	9.7500	10.2450	+1.486%	17,317	+129.380%
2025-04-02	9.9000	10.3050	9.7530	10.0950	+1.846%	23,970	+132.789%
2025-04-01	10.2000	10.4175	9.8370	9.9120	-2.046%	22,863	+137.086%
2025-03-31	10.3500	12.0000	10.0530	10.1190	-2.472%	53,368	+132.236%
2025-03-28	10.8150	10.9500	10.1805	10.3755	-4.050%	35,375	+126.495%
2025-03-27	10.9200	10.9200	10.6500	10.8135	-0.702%	14,109	+117.321%
2025-03-26	11.4150	11.9520	10.6995	10.8900	-5.456%	19,212	+115.794%
2025-03-25	11.4330	11.9535	11.3865	11.5185	+1.480%	24,629	+104.020%
2025-03-24	10.8510	11.4330	10.8510	11.3505	+4.705%	32,899	+107.039%
2025-03-21	10.5000	11.1270	10.4250	10.8405	+1.631%	56,847	+116.780%
2025-03-20	10.7820	10.9125	10.6500	10.6665	+0.169%	35,148	+120.316%
2025-03-19	10.9500	10.9500	10.4115	10.6485	-1.128%	36,965	+120.688%
2025-03-18	11.1000	11.1000	10.7250	10.7700	-1.549%	22,841	+118.199%
2025-03-17	10.6500	11.2350	10.5135	10.9395	+0.969%	15,960	+114.818%
2025-03-14	10.8000	11.0220	10.3500	10.8345	+0.250%	22,014	+116.900%
2025-03-13	11.2545	11.9805	10.2030	10.8075	-7.462%	51,258	+117.442%
2025-03-12	11.5500	11.8290	11.4000	11.6790	+0.724%	19,365	+101.216%
2025-03-11	11.4750	11.8050	11.2500	11.5950	+1.430%	20,298	+102.674%
2025-03-10	11.8500	11.8500	11.2845	11.4315	-2.532%	19,275	+105.572%
2025-03-07	12.0000	12.0855	11.7000	11.7285	-3.469%	14,919	+100.367%
2025-03-06	12.0150	12.2550	11.8890	12.1500	-0.893%	11,833	+93.416%
2025-03-05	11.5500	12.4485	11.5500	12.2595	+6.489%	25,644	+91.688%
2025-03-04	11.4000	11.7195	11.1519	11.5125	-0.325%	25,577	+104.126%
2025-03-03	11.5500	11.8440	11.4750	11.5500	-0.760%	55,742	+103.463%
2025-02-28	11.9355	11.9503	11.5800	11.6385	-2.903%	19,842	+101.916%
2025-02-27	11.7000	12.1485	11.7000	11.9865	+2.108%	15,169	+96.054%
2025-02-26	12.0000	12.1365	11.7000	11.7390	-1.386%	26,095	+100.187%
2025-02-25	11.9400	12.2175	11.8530	11.9040	-0.427%	28,035	+97.413%
2025-02-24	12.1920	12.2250	11.8500	11.9550	-1.944%	15,935	+96.570%
2025-02-21	12.0750	12.2531	11.9475	12.1920	+0.346%	16,602	+92.749%
2025-02-20	12.2250	12.2985	11.9400	12.1500	+0.872%	17,956	+93.416%
2025-02-19	12.1500	12.2925	12.0450	12.0450	-1.084%	12,912	+95.102%
2025-02-18	12.9000	13.0500	12.0840	12.1770	-3.541%	17,976	+92.987%
2025-02-14	12.6240	13.0065	12.5955	12.6240	-1.567%	15,945	+86.153%
2025-02-13	12.9450	13.1040	12.5970	12.8250	-0.881%	15,276	+83.236%
2025-02-12	12.8955	13.1175	12.5069	12.9390	+0.560%	16,286	+81.621%
2025-02-11	12.3000	13.2345	12.1845	12.8670	+4.610%	55,562	+82.638%
2025-02-10	11.9235	12.4485	11.7060	12.3000	+2.308%	20,843	+91.057%
2025-02-07	12.0750	12.1200	11.6700	12.0225	-0.792%	37,260	+95.467%
2025-02-06	12.2250	12.2985	11.9925	12.1185	+0.385%	10,693	+93.918%
2025-02-05	12.3285	12.4140	12.0000	12.0720	-1.854%	19,854	+94.665%
2025-02-04	12.0000	12.3345	12.0000	12.3000	+1.235%	17,075	+91.057%
2025-02-03	12.0000	12.2400	11.7030	12.1500	+0.922%	20,494	+93.416%
2025-01-31	12.2565	12.3705	12.0000	12.0390	-2.774%	16,221	+95.199%
2025-01-30	12.4500	12.5235	12.0750	12.3825	-0.530%	23,641	+89.784%
2025-01-29	12.3000	12.4500	12.1500	12.4485	+2.710%	18,344	+88.778%
2025-01-28	12.3000	12.3000	11.9025	12.1200	-0.247%	18,651	+93.894%
2025-01-27	12.4500	12.4500	12.0045	12.1500	-3.915%	19,815	+93.416%
2025-01-24	12.1230	12.7500	11.8515	12.6450	+4.254%	36,269	+85.844%
2025-01-23	12.0000	12.1500	11.8500	12.1290	-0.173%	27,840	+93.751%
2025-01-22	12.6000	12.7079	12.1140	12.1500	-3.249%	20,211	+93.416%
2025-01-21	12.4500	12.7500	12.3000	12.5580	+1.197%	15,681	+87.132%
2025-01-17	12.1200	12.7500	11.9475	12.4095	+2.834%	28,971	+89.371%
2025-01-16	12.3300	12.3300	11.8515	12.0675	-2.603%	12,469	+94.738%
2025-01-15	12.1500	12.4485	11.8500	12.3900	+3.678%	19,369	+89.669%
2025-01-14	12.0000	12.3915	11.7015	11.9505	-1.264%	50,133	+96.644%
2025-01-13	12.3000	12.5565	12.0000	12.1035	-3.527%	29,991	+94.159%
2025-01-10	12.1500	12.5775	12.0300	12.5460	+0.686%	34,210	+87.311%
2025-01-08	12.7800	12.9375	12.2700	12.4605	-3.620%	42,834	+88.596%
2025-01-07	13.2150	13.4985	12.7500	12.9285	-2.035%	32,174	+81.769%
2025-01-06	13.2000	14.0865	13.0785	13.1970	-0.531%	56,095	+78.071%
2025-01-03	12.7500	13.3500	12.6000	13.2675	+4.047%	36,457	+77.125%
2025-01-02	13.1250	13.8000	12.6150	12.7515	-2.411%	58,191	+84.292%
2024-12-31	12.9000	13.5000	12.8865	13.0665	-1.011%	48,652	+79.849%
2024-12-30	13.1100	13.3485	12.7500	13.2000	-1.268%	32,082	+78.030%
2024-12-27	13.2000	13.5000	13.0470	13.3695	-0.967%	29,415	+75.773%
2024-12-26	13.0335	13.8000	12.9000	13.5000	+2.728%	32,085	+74.074%
2024-12-24	12.7200	13.3455	12.6150	13.1415	+3.558%	27,480	+78.823%
2024-12-23	13.2000	13.3620	12.6900	12.6900	-4.504%	38,605	+85.185%
2024-12-20	12.3465	13.6365	12.1500	13.2885	+5.089%	50,369	+76.845%

.dark-mode .RcZcln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcZcln{ color: #333333; background-color: white; border: 2px solid #333333; }ASRTAssertio Holdings, Inc. Common Stockstock NASDAQ

ASRT
Assertio Holdings, Inc. Common Stock
stock NASDAQ