Price Alert

Assertio Inc. (ASRT)

NASDAQ: ASRT · Real-Time Price · USD

0.93

-0.02 (-2.51%)

At close: Sep 25, 2025, 3:59 PM

0.94

1.09%

After-hours: Sep 25, 2025, 05:56 PM EDT

ASRT Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 24, 2025	0.93	0.96	0.92	0.95	0.95	3.26%	275,057
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
Sep 5, 2025	0.79	0.81	0.79	0.80	0.80	-1.23%	57,034
Sep 4, 2025	0.81	0.82	0.79	0.81	0.81	0.00%	128,647
Sep 3, 2025	0.79	0.83	0.79	0.81	0.81	2.53%	113,500
Sep 2, 2025	0.83	0.83	0.78	0.79	0.79	-5.95%	214,200
Aug 29, 2025	0.84	0.87	0.82	0.84	0.84	3.70%	560,379
Aug 28, 2025	0.77	0.82	0.76	0.81	0.81	5.19%	284,129
Aug 27, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	142,809