Assertio Inc. (ASRT)
NASDAQ: ASRT
· Real-Time Price · USD
0.91
-0.00 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
0.92
1.13%
After-hours: Oct 03, 2025, 07:28 PM EDT
ASRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.00% | 117,753 |
| Oct 2, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 0.00% | 152,774 |
| Oct 1, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 173,148 |
| Sep 30, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 137,020 |
| Sep 29, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 1.14% | 123,801 |
| Sep 26, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.89 | -5.38% | 313,600 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 180,100 |
| Sep 24, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 277,000 |
| Sep 23, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -1.08% | 213,914 |
| Sep 22, 2025 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 3.33% | 278,900 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -7.22% | 636,500 |
| Sep 18, 2025 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | 2.11% | 1,080,035 |
| Sep 17, 2025 | 0.86 | 0.97 | 0.86 | 0.95 | 0.95 | 13.10% | 1,132,000 |
| Sep 16, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 255,446 |
| Sep 15, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 217,325 |
| Sep 12, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 0.00% | 144,253 |
| Sep 11, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.00% | 196,631 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 453,409 |
| Sep 9, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 0.00% | 135,421 |
| Sep 8, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.00% | 133,100 |
Page 1 of 136