Price Alert

Assertio Inc. (ASRT)

NASDAQ: ASRT · Real-Time Price · USD

0.77

-0.01 (-1.85%)

At close: Aug 20, 2025, 12:29 PM

ASRT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	0.81	0.82	0.78	0.78	0.78	-3.70%	185,739
Aug 18, 2025	0.80	0.82	0.80	0.81	0.81	0.00%	104,842
Aug 15, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	117,652
Aug 14, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	216,220
Aug 13, 2025	0.81	0.86	0.81	0.81	0.81	-2.41%	772,400
Aug 12, 2025	0.75	0.84	0.74	0.83	0.83	15.28%	1,344,601
Aug 11, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	283,300
Aug 8, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	140,375
Aug 7, 2025	0.72	0.75	0.72	0.72	0.72	-2.70%	163,300
Aug 6, 2025	0.73	0.76	0.73	0.74	0.74	0.00%	203,732
Aug 5, 2025	0.72	0.75	0.72	0.74	0.74	2.78%	168,922
Aug 4, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	177,597
Aug 1, 2025	0.70	0.72	0.70	0.71	0.71	-1.39%	135,177
Jul 31, 2025	0.71	0.72	0.70	0.72	0.72	2.86%	106,335
Jul 30, 2025	0.70	0.72	0.70	0.70	0.70	-1.41%	121,500
Jul 29, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	141,600
Jul 28, 2025	0.70	0.73	0.70	0.72	0.72	-2.70%	209,805
Jul 25, 2025	0.74	0.75	0.72	0.74	0.74	-1.33%	148,147
Jul 24, 2025	0.77	0.79	0.74	0.75	0.75	-2.60%	276,733
Jul 23, 2025	0.72	0.77	0.72	0.77	0.77	6.94%	342,009