Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	0.6600	0.6760	0.6536	0.6591	221,879	-0.00(-0.42%)
Jun 17, 2025	0.6400	0.6699	0.6376	0.6619	307,701	+0.01(+1.83%)
Jun 16, 2025	0.6300	0.6600	0.6300	0.6500	246,793	+0.02(+2.86%)
Jun 13, 2025	0.6100	0.6450	0.6100	0.6319	231,257	+0.02(+2.43%)
Jun 12, 2025	0.6500	0.6500	0.6030	0.6169	542,597	-0.04(-5.38%)
Jun 11, 2025	0.6600	0.6704	0.6400	0.6520	330,824	-0.01(-1.35%)
Jun 10, 2025	0.6600	0.6711	0.6600	0.6609	232,967	+0.00(+0.43%)
Jun 09, 2025	0.6635	0.6739	0.6551	0.6581	122,281	-0.00(-0.56%)
Jun 06, 2025	0.6520	0.6700	0.6520	0.6618	145,349	+0.01(+1.50%)
Jun 05, 2025	0.6699	0.6699	0.6500	0.6520	177,445	-0.01(-2.19%)
Jun 04, 2025	0.6600	0.6796	0.6600	0.6666	111,714	-0.00(-0.52%)
Jun 03, 2025	0.6560	0.6780	0.6530	0.6701	119,365	+0.01(+2.06%)
Jun 02, 2025	0.6550	0.6829	0.6550	0.6566	159,511	-0.01(-1.16%)
May 30, 2025	0.6737	0.6892	0.6600	0.6643	110,639	-0.01(-2.12%)
May 29, 2025	0.6900	0.6999	0.6710	0.6787	154,826	-0.01(-1.89%)
May 28, 2025	0.6740	0.7000	0.6740	0.6918	132,361	+0.01(+1.96%)
May 27, 2025	0.7000	0.7100	0.6747	0.6785	108,237	-0.02(-3.49%)
May 23, 2025	0.7000	0.7034	0.6900	0.7030	139,309	-0.01(-1.03%)
May 22, 2025	0.7000	0.7121	0.6843	0.7103	115,368	+0.02(+3.57%)
May 21, 2025	0.7000	0.7342	0.6704	0.6858	482,227	-0.00(-0.04%)
May 20, 2025	0.7100	0.7371	0.6861	0.6861	297,156	-0.02(-3.49%)
May 19, 2025	0.6700	0.7191	0.6700	0.7109	190,469	+0.05(+6.77%)
May 16, 2025	0.6330	0.6940	0.6306	0.6658	343,119	+0.03(+4.11%)
May 15, 2025	0.6250	0.6400	0.6151	0.6395	127,719	+0.03(+4.51%)
May 14, 2025	0.5900	0.6327	0.5900	0.6119	341,852	+0.00(+0.53%)
May 13, 2025	0.6090	0.6200	0.5800	0.6087	607,300	-0.01(-1.09%)
May 12, 2025	0.6200	0.6312	0.6011	0.6154	315,236	+0.01(+0.89%)
May 09, 2025	0.6400	0.6449	0.6100	0.6100	254,359	-0.03(-4.60%)
May 08, 2025	0.6100	0.6600	0.6041	0.6394	366,510	+0.02(+3.61%)
May 07, 2025	0.5980	0.6174	0.5980	0.6171	210,552	+0.01(+1.16%)
May 06, 2025	0.6000	0.6250	0.5805	0.6100	549,075	+0.00(+0.38%)
May 05, 2025	0.6302	0.6500	0.6000	0.6077	337,976	-0.04(-6.46%)
May 02, 2025	0.6654	0.6654	0.6221	0.6497	506,411	-0.00(-0.06%)
May 01, 2025	0.6500	0.6620	0.5846	0.6501	310,652	+0.00(+0.08%)
Apr 30, 2025	0.6500	0.6651	0.6448	0.6496	119,796	-0.01(-1.49%)
Apr 29, 2025	0.6200	0.7366	0.6200	0.6594	432,767	+0.04(+6.29%)
Apr 28, 2025	0.6200	0.6490	0.6131	0.6204	254,521	+0.00(+0.39%)
Apr 25, 2025	0.6143	0.6459	0.6071	0.6180	136,048	-0.01(-1.89%)
Apr 24, 2025	0.6015	0.6360	0.6015	0.6299	117,136	+0.03(+4.20%)
Apr 23, 2025	0.5800	0.6179	0.5760	0.6045	235,709	+0.02(+2.70%)
Apr 22, 2025	0.6100	0.6100	0.5701	0.5886	311,078	-0.01(-0.99%)
Apr 21, 2025	0.6000	0.6270	0.5901	0.5945	227,095	-0.02(-2.60%)
Apr 17, 2025	0.6200	0.6350	0.6011	0.6104	295,628	-0.01(-1.72%)
Apr 16, 2025	0.6280	0.6486	0.6200	0.6211	231,176	-0.01(-1.32%)
Apr 15, 2025	0.6219	0.6500	0.6219	0.6294	170,311	+0.01(+1.22%)
Apr 14, 2025	0.6300	0.6470	0.5751	0.6218	776,063	+0.00(+0.29%)
Apr 11, 2025	0.6299	0.6310	0.6062	0.6200	325,845	+0.02(+2.82%)
Apr 10, 2025	0.5700	0.6079	0.5451	0.6030	390,900	+0.03(+4.56%)
Apr 09, 2025	0.5277	0.5940	0.5137	0.5767	565,516	+0.04(+7.98%)
Apr 08, 2025	0.5920	0.6170	0.5317	0.5341	922,892	-0.05(-9.23%)
Apr 07, 2025	0.5700	0.6150	0.5700	0.5884	683,617	-0.04(-5.71%)
Apr 04, 2025	0.6500	0.6625	0.6219	0.6240	741,959	-0.06(-8.64%)
Apr 03, 2025	0.6500	0.6877	0.6500	0.6830	259,759	+0.01(+1.49%)
Apr 02, 2025	0.6600	0.6870	0.6502	0.6730	358,361	+0.01(+1.85%)

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 following
Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages