Assertio Holdings, Inc. (ASRT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

1.0300

+0.0200

(+1.98%)

At close: 04:00PM EDT

1.0200

-0.01

(-0.97%)

After hours:

07:33PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	1.0100	1.0400	0.9901	1.0300	1.0300	576,929
May 02, 2024	0.9400	1.0300	0.9400	1.0100	1.0100	1,195,600
May 01, 2024	0.8800	0.9400	0.8700	0.9200	0.9200	760,100
Apr 30, 2024	0.8400	0.9100	0.8300	0.8900	0.8900	838,200
Apr 29, 2024	0.8300	0.9000	0.8100	0.8500	0.8500	787,900
Apr 26, 2024	0.7900	0.8400	0.7900	0.8300	0.8300	670,800
Apr 25, 2024	0.8600	0.8600	0.7300	0.7900	0.7900	2,915,900
Apr 24, 2024	0.9000	0.9000	0.8500	0.8700	0.8700	798,700
Apr 23, 2024	0.8900	0.9400	0.8600	0.9100	0.9100	1,100,500
Apr 22, 2024	0.7900	0.8800	0.7800	0.8700	0.8700	735,500
Apr 19, 2024	0.7500	0.8000	0.7500	0.7700	0.7700	897,700
Apr 18, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	709,200
Apr 17, 2024	0.8100	0.8200	0.7600	0.7800	0.7800	860,500
Apr 16, 2024	0.8100	0.8400	0.7900	0.8000	0.8000	587,700
Apr 15, 2024	0.8800	0.8800	0.8000	0.8100	0.8100	904,100
Apr 12, 2024	0.8800	0.9100	0.8600	0.8700	0.8700	506,500
Apr 11, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	690,300
Apr 10, 2024	0.9000	0.9100	0.8800	0.9000	0.9000	661,500
Apr 09, 2024	0.9300	0.9600	0.9000	0.9100	0.9100	775,000
Apr 08, 2024	0.9600	0.9600	0.9200	0.9200	0.9200	339,800
Apr 05, 2024	0.9300	0.9600	0.9000	0.9500	0.9500	462,400
Apr 04, 2024	0.9200	0.9400	0.9000	0.9200	0.9200	365,900
Apr 03, 2024	0.9200	0.9400	0.8900	0.9200	0.9200	569,500
Apr 02, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	465,000
Apr 01, 2024	0.9700	0.9700	0.8900	0.9400	0.9400	828,600
Mar 28, 2024	1.0100	1.0200	0.9500	0.9600	0.9600	932,400
Mar 27, 2024	1.0200	1.0600	0.9800	0.9900	0.9900	3,286,900
Mar 26, 2024	1.0300	1.0600	1.0200	1.0200	1.0200	520,700
Mar 25, 2024	1.0300	1.0900	1.0100	1.0400	1.0400	595,700
Mar 22, 2024	1.0300	1.0600	1.0000	1.0400	1.0400	661,400
Mar 21, 2024	1.0500	1.0700	1.0100	1.0500	1.0500	625,100
Mar 20, 2024	1.0000	1.0800	0.9600	1.0400	1.0400	780,300
Mar 19, 2024	1.0300	1.0600	0.9900	1.0100	1.0100	1,402,100
Mar 18, 2024	1.1100	1.1300	1.0300	1.0400	1.0400	1,900,100
Mar 15, 2024	1.0800	1.1200	1.0600	1.1200	1.1200	1,833,000
Mar 14, 2024	1.1800	1.1900	1.0500	1.0900	1.0900	2,736,600
Mar 13, 2024	1.0500	1.2000	1.0300	1.1400	1.1400	3,808,300
Mar 12, 2024	1.0000	1.2100	0.9800	1.0100	1.0100	4,915,100
Mar 11, 2024	0.9300	0.9600	0.9000	0.9300	0.9300	1,262,800
Mar 08, 2024	0.9200	0.9500	0.9000	0.9100	0.9100	667,200
Mar 07, 2024	0.8900	0.9400	0.8800	0.9100	0.9100	1,025,000
Mar 06, 2024	0.8900	0.9000	0.8800	0.8900	0.8900	569,500
Mar 05, 2024	0.8800	0.9200	0.8700	0.8900	0.8900	615,900
Mar 04, 2024	0.9000	0.9200	0.8600	0.8800	0.8800	468,900
Mar 01, 2024	0.8700	0.9400	0.8700	0.8800	0.8800	931,800
Feb 29, 2024	0.8500	0.8900	0.8400	0.8800	0.8800	597,200
Feb 28, 2024	0.8300	0.8600	0.8200	0.8500	0.8500	426,100
Feb 27, 2024	0.8200	0.8600	0.8200	0.8400	0.8400	547,700
Feb 26, 2024	0.8100	0.8400	0.8100	0.8200	0.8200	575,800
Feb 23, 2024	0.8000	0.8300	0.8000	0.8200	0.8200	604,000
Feb 22, 2024	0.8100	0.8200	0.7800	0.8100	0.8100	502,000
Feb 21, 2024	0.8100	0.8400	0.7800	0.7900	0.7900	732,400
Feb 20, 2024	0.8700	0.8900	0.8100	0.8200	0.8200	641,200
Feb 16, 2024	0.8500	0.8900	0.8200	0.8500	0.8500	920,500
Feb 15, 2024	0.8100	0.8700	0.8100	0.8500	0.8500	616,600
Feb 14, 2024	0.8400	0.8500	0.7900	0.8100	0.8100	516,900
Feb 13, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	533,200
Feb 12, 2024	0.8000	0.8800	0.8000	0.8600	0.8600	884,200
Feb 09, 2024	0.7800	0.8200	0.7800	0.8000	0.8000	739,100
Feb 08, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	495,200
Feb 07, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	437,400
Feb 06, 2024	0.7900	0.8200	0.7900	0.8000	0.8000	445,500
Feb 05, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	653,500
Feb 02, 2024	0.8300	0.8500	0.7700	0.7900	0.7900	1,115,500
Feb 01, 2024	0.9000	0.9100	0.8200	0.8200	0.8200	942,300
Jan 31, 2024	0.9000	0.9200	0.8800	0.8800	0.8800	457,000
Jan 30, 2024	0.9200	0.9400	0.8900	0.8900	0.8900	558,900
Jan 29, 2024	0.8900	0.9500	0.8500	0.9300	0.9300	790,300
Jan 26, 2024	0.8800	0.9200	0.8800	0.8800	0.8800	742,500
Jan 25, 2024	0.8700	0.9000	0.8600	0.8900	0.8900	461,500
Jan 24, 2024	0.8800	0.9300	0.8500	0.8700	0.8700	1,009,400
Jan 23, 2024	0.8800	0.8800	0.8400	0.8500	0.8500	455,500
Jan 22, 2024	0.8400	0.8900	0.8300	0.8700	0.8700	685,100
Jan 19, 2024	0.8300	0.8400	0.7900	0.8400	0.8400	713,500
Jan 18, 2024	0.8800	0.8800	0.7800	0.8200	0.8200	1,705,300
Jan 17, 2024	0.9100	0.9200	0.8800	0.8800	0.8800	927,500
Jan 16, 2024	0.9100	0.9500	0.8900	0.9200	0.9200	1,134,500
Jan 12, 2024	0.9000	0.9500	0.9000	0.9100	0.9100	712,100
Jan 11, 2024	0.9200	0.9500	0.8800	0.9000	0.9000	799,600
Jan 10, 2024	0.9300	0.9500	0.8900	0.9300	0.9300	1,159,000
Jan 09, 2024	0.9700	0.9700	0.9100	0.9200	0.9200	1,283,300
Jan 08, 2024	1.0300	1.0300	0.9500	0.9700	0.9700	1,329,700
Jan 05, 2024	0.9100	1.0200	0.9100	1.0200	1.0200	2,904,900
Jan 04, 2024	1.0000	1.0200	0.8500	0.9000	0.9000	3,663,200
Jan 03, 2024	1.1200	1.1200	1.0100	1.0100	1.0100	2,503,500
Jan 02, 2024	1.0800	1.1500	1.0700	1.1400	1.1400	1,690,100
Dec 29, 2023	1.0800	1.1000	1.0500	1.0700	1.0700	998,000
Dec 28, 2023	1.1200	1.1300	1.0700	1.1000	1.1000	1,512,400
Dec 27, 2023	1.1500	1.1600	1.0900	1.1100	1.1100	1,086,100
Dec 26, 2023	1.1000	1.1600	1.0600	1.1500	1.1500	1,349,300
Dec 22, 2023	1.0900	1.1200	1.0700	1.1000	1.1000	1,526,900
Dec 21, 2023	1.0600	1.1100	1.0600	1.0900	1.0900	1,373,200
Dec 20, 2023	1.0700	1.1000	1.0300	1.0400	1.0400	958,700
Dec 19, 2023	1.0400	1.1200	1.0400	1.0600	1.0600	1,172,000
Dec 18, 2023	1.0800	1.0900	1.0300	1.0500	1.0500	1,131,100
Dec 15, 2023	1.1200	1.1300	1.0300	1.0400	1.0400	2,162,100
Dec 14, 2023	1.1300	1.1600	1.0800	1.1100	1.1100	1,358,500
Dec 13, 2023	1.0500	1.1200	1.0300	1.1200	1.1200	1,463,900
Dec 12, 2023	1.1000	1.1000	1.0400	1.0500	1.0500	916,600
Dec 11, 2023	1.0900	1.1200	1.0600	1.1000	1.1000	1,090,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,183.11+5,457.88(+6.76%)

Assertio Holdings, Inc. (ASRT)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,183.11
+5,457.88(+6.76%)