Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.7720	0.7887	0.7590	0.7675	272,035	-0.02(-2.12%)
Dec 04, 2025	0.7702	0.7850	0.7400	0.7841	423,113	+0.00(+0.55%)
Dec 03, 2025	0.7641	0.7800	0.7400	0.7798	218,652	+0.02(+2.96%)
Dec 02, 2025	0.7700	0.7895	0.7520	0.7574	314,913	-0.02(-2.91%)
Dec 01, 2025	0.7230	0.7813	0.7200	0.7801	552,145	+0.05(+6.14%)
Nov 28, 2025	0.7100	0.7400	0.7061	0.7350	153,799	+0.01(+1.65%)
Nov 26, 2025	0.7127	0.7300	0.7038	0.7231	395,541	+0.01(+1.32%)
Nov 25, 2025	0.6900	0.7200	0.6502	0.7137	599,587	+0.00(+0.11%)
Nov 24, 2025	0.7100	0.7154	0.6960	0.7129	380,024	-0.01(-0.88%)
Nov 21, 2025	0.7200	0.7467	0.7080	0.7192	404,582	-0.01(-0.80%)
Nov 20, 2025	0.7500	0.7686	0.7100	0.7250	525,194	-0.02(-3.20%)
Nov 19, 2025	0.7476	0.7865	0.7375	0.7490	544,658	+0.00(+0.19%)
Nov 18, 2025	0.7490	0.7674	0.7300	0.7476	548,246	-0.00(-0.32%)
Nov 17, 2025	0.7800	0.7824	0.7306	0.7500	1,055,954	-0.04(-5.18%)
Nov 14, 2025	0.8000	0.8343	0.7710	0.7910	861,073	-0.03(-4.10%)
Nov 13, 2025	0.8415	0.8599	0.8020	0.8248	610,258	-0.04(-4.63%)
Nov 12, 2025	0.8857	0.9400	0.8326	0.8648	934,130	-0.06(-6.03%)
Nov 11, 2025	0.7880	0.9500	0.7836	0.9203	4,479,285	+0.12(+14.89%)
Nov 10, 2025	0.7668	0.8019	0.7544	0.8010	1,482,963	+0.04(+5.33%)
Nov 07, 2025	0.7500	0.7701	0.7392	0.7605	289,694	+0.00(+0.01%)
Nov 06, 2025	0.7290	0.7610	0.7290	0.7604	265,486	+0.01(+1.36%)
Nov 05, 2025	0.7110	0.7551	0.7110	0.7502	231,203	+0.03(+3.45%)
Nov 04, 2025	0.7170	0.7448	0.7080	0.7252	381,084	-0.02(-2.66%)
Nov 03, 2025	0.7600	0.7699	0.7210	0.7450	197,511	+0.00(+0.08%)
Oct 31, 2025	0.7402	0.7644	0.7300	0.7444	244,861	-0.01(-1.01%)
Oct 30, 2025	0.7640	0.7718	0.7460	0.7520	253,378	-0.02(-2.57%)
Oct 29, 2025	0.8200	0.8200	0.7687	0.7718	337,953	-0.04(-5.06%)
Oct 28, 2025	0.8100	0.8200	0.8014	0.8129	303,801	+0.00(+0.20%)
Oct 27, 2025	0.8110	0.8200	0.8090	0.8113	217,895	-0.01(-1.07%)
Oct 24, 2025	0.8150	0.8299	0.8150	0.8201	79,461	+0.00(+0.01%)
Oct 23, 2025	0.8100	0.8298	0.8054	0.8200	101,367	+0.01(+1.23%)
Oct 22, 2025	0.8300	0.8330	0.8092	0.8100	184,320	-0.02(-2.43%)
Oct 21, 2025	0.8195	0.8468	0.8050	0.8302	134,288	+0.00(+0.08%)
Oct 20, 2025	0.8050	0.8400	0.8010	0.8295	223,429	+0.03(+3.66%)
Oct 17, 2025	0.8136	0.8498	0.8000	0.8002	139,634	-0.02(-2.90%)
Oct 16, 2025	0.8600	0.8780	0.8100	0.8241	330,746	-0.04(-4.24%)
Oct 15, 2025	0.8517	0.8685	0.8426	0.8606	114,194	-0.00(-0.27%)
Oct 14, 2025	0.8500	0.8629	0.8195	0.8629	277,599	+0.02(+2.47%)
Oct 13, 2025	0.7920	0.8679	0.7850	0.8421	325,501	+0.01(+0.85%)
Oct 10, 2025	0.8741	0.8810	0.8281	0.8350	343,913	-0.04(-4.56%)
Oct 09, 2025	0.8880	0.8990	0.8610	0.8749	299,702	-0.01(-1.48%)
Oct 08, 2025	0.8800	0.9000	0.8788	0.8880	109,776	+0.00(+0.21%)
Oct 07, 2025	0.9100	0.9100	0.8650	0.8861	292,593	-0.01(-0.89%)
Oct 06, 2025	0.9000	0.9159	0.8815	0.8941	256,765	-0.02(-1.69%)
Oct 03, 2025	0.9100	0.9198	0.9001	0.9095	118,646	-0.00(-0.41%)
Oct 02, 2025	0.9102	0.9299	0.8950	0.9132	152,739	+0.01(+0.68%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages