Assertio Inc. (ASRT)
0.72
-0.01 (-0.83%)
At close: Mar 27, 2025, 3:56 PM
0.72
0.47%
After-hours: Mar 27, 2025, 04:27 PM EDT
ASRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.76 | 0.80 | 0.71 | 0.73 | -0.04 | -5.19% | 287,281 |
| Mar 25, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.01 | 1.32% | 369,428 |
| Mar 24, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.04 | 5.56% | 493,483 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.01 | 1.41% | 852,711 |
| Mar 20, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.00 | 0.00% | 527,218 |
| Mar 19, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | -0.01 | -1.39% | 554,482 |
| Mar 18, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | -0.01 | -1.37% | 342,621 |
| Mar 17, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.01 | 1.39% | 239,403 |
| Mar 14, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.00 | 0.00% | 330,204 |
| Mar 13, 2025 | 0.75 | 0.80 | 0.68 | 0.72 | -0.06 | -7.69% | 768,900 |
| Mar 12, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.01 | 1.30% | 290,500 |
| Mar 11, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.01 | 1.32% | 304,469 |
| Mar 10, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | -0.02 | -2.56% | 289,132 |
| Mar 7, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | -0.03 | -3.70% | 223,800 |
| Mar 6, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | -0.01 | -1.22% | 177,501 |
| Mar 5, 2025 | 0.77 | 0.83 | 0.77 | 0.82 | 0.05 | 6.49% | 384,664 |
| Mar 4, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.00 | 0.00% | 383,700 |
| Mar 3, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | -0.01 | -1.28% | 836,129 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50% | 297,631 |
| Feb 27, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.02 | 2.56% | 227,534 |
| Feb 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | -0.01 | -1.27% | 391,426 |
| Feb 25, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | -0.01 | -1.25% | 420,529 |
| Feb 24, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | -0.01 | -1.23% | 239,032 |
| Feb 21, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.00 | 0.00% | 249,032 |
| Feb 20, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.01 | 1.25% | 269,345 |
| Feb 19, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | -0.01 | -1.23% | 193,681 |
| Feb 18, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | -0.03 | -3.57% | 269,640 |
| Feb 14, 2025 | 0.84 | 0.87 | 0.84 | 0.84 | -0.02 | -2.33% | 239,181 |
| Feb 13, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.00 | 0.00% | 229,136 |
| Feb 12, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.00 | 0.00% | 244,291 |
| Feb 11, 2025 | 0.82 | 0.88 | 0.81 | 0.86 | 0.04 | 4.88% | 833,428 |
| Feb 10, 2025 | 0.79 | 0.83 | 0.78 | 0.82 | 0.02 | 2.50% | 312,644 |
| Feb 7, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | -0.01 | -1.23% | 558,896 |
| Feb 6, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.01 | 1.25% | 160,400 |
| Feb 5, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | -0.02 | -2.44% | 297,810 |
| Feb 4, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.01 | 1.23% | 256,129 |
| Feb 3, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.01 | 1.25% | 307,404 |
| Jan 31, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | -0.03 | -3.61% | 243,308 |
| Jan 30, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.00 | 0.00% | 354,611 |
| Jan 29, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.02 | 2.47% | 275,156 |
| Jan 28, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.00 | 0.00% | 279,800 |
| Jan 27, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | -0.03 | -3.57% | 297,223 |
| Jan 24, 2025 | 0.81 | 0.85 | 0.79 | 0.84 | 0.03 | 3.70% | 544,042 |
| Jan 23, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.00 | 0.00% | 417,603 |
| Jan 22, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | -0.03 | -3.57% | 303,200 |
| Jan 21, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.01 | 1.20% | 235,222 |
| Jan 17, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.03 | 3.75% | 434,564 |
| Jan 16, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | -0.03 | -3.61% | 187,041 |
| Jan 15, 2025 | 0.81 | 0.83 | 0.79 | 0.83 | 0.03 | 3.75% | 290,528 |
| Jan 14, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | -0.01 | -1.23% | 752,001 |