Get the Stockscreener App
0.8417
3.54%
0.0303
After Hours:
.85
0.0083
+0.99%
Assertio Holdings Inc Stock (ASRT) Price History
The historical daily chart and data for Assertio Holdings Inc stock (ASRT), show that the latest closing stock price as of November 18, 2024, is $0.8417.
- Assertio Holdings Inc all-time high stock price is $108.08, occurred on September 30, 2016.
- The lowest Assertio Holdings Inc stock price recorded was $0.71 on April 10, 2020. Since then, Assertio Holdings Inc's stock price has risen over 18.55% to $0.8417 now.
- The 52-week high stock price for ASRT is $1.798, representing a 113.62% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for ASRT is $0.7324, indicating a -12.99% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Assertio Holdings Inc (ASRT) stock in the beginning of 2023 was $2.66. The stock closed the year at $4.30, a gain of over 61.65% for the year.
The table below shows more information about ASRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.8499 | $0.788 | $0.0619 | 675,409.0 | +3.73% |
| Nov 15, 2024 | $0.8385 | $0.78 | $0.0585 | 1,021,410.0 | -3.62% |
| Nov 14, 2024 | $0.879 | $0.8301 | $0.0489 | 453,510.0 | -1.88% |
| Nov 13, 2024 | $0.88 | $0.85 | $0.03 | 703,406.0 | +0.70% |
| Nov 12, 2024 | $0.974 | $0.8238 | $0.1502 | 1,705,359.0 | -7.89% |
| Nov 11, 2024 | $1.00 | $0.90 | $0.10 | 2,330,024.0 | +8.82% |
| Nov 08, 2024 | $1.03 | $0.795 | $0.2349 | 4,465,107.0 | -15.84% |
| Nov 07, 2024 | $1.03 | $1.01 | $0.02 | 324,020.0 | +1.00% |
| Nov 06, 2024 | $1.06 | $1.00 | $0.06 | 653,424.0 | -1.96% |
| Nov 05, 2024 | $1.07 | $0.9952 | $0.0748 | 549,847.0 | -3.77% |
| Nov 04, 2024 | $1.06 | $1.02 | $0.04 | 252,074.0 | +2.91% |
| Nov 01, 2024 | $1.06 | $1.02 | $0.04 | 195,789.0 | +0.00% |
| Oct 31, 2024 | $1.06 | $1.02 | $0.04 | 245,488.0 | -1.90% |
| Oct 30, 2024 | $1.11 | $1.04 | $0.0676 | 307,604.0 | -4.55% |
| Oct 29, 2024 | $1.12 | $1.09 | $0.03 | 290,025.0 | +0.00% |
| Oct 28, 2024 | $1.11 | $1.05 | $0.06 | 462,493.0 | +4.76% |
| Oct 25, 2024 | $1.08 | $1.00 | $0.08 | 603,240.0 | +5.79% |
| Oct 24, 2024 | $1.07 | $0.9833 | $0.0867 | 1,117,114.0 | -6.37% |
| Oct 23, 2024 | $1.12 | $1.05 | $0.065 | 703,209.0 | -5.36% |
| Oct 22, 2024 | $1.16 | $1.10 | $0.055 | 500,503.0 | -2.61% |
| Oct 21, 2024 | $1.16 | $1.15 | $0.01 | 231,422.0 | -0.86% |
Assertio Holdings Inc Stock (ASRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Assertio Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Assertio Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Assertio Holdings Inc Stock (ASRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.07 | $0.78 | $0.29 | 14,004,761.0 | -18.28% |
| Oct, 2024 | $1.21 | $0.9833 | $0.2267 | 9,740,824.0 | -12.71% |
| Sep, 2024 | $1.38 | $1.11 | $0.27 | 9,112,245.0 | +0.00% |
| Aug, 2024 | $1.39 | $1.04 | $0.3549 | 17,976,089.0 | -15.11% |
| Jul, 2024 | $1.80 | $1.11 | $0.688 | 26,364,204.0 | +12.10% |
| Jun, 2024 | $1.41 | $0.9526 | $0.4574 | 26,680,828.0 | +24.65% |
| May, 2024 | $1.25 | $0.87 | $0.385 | 17,310,397.0 | +12.39% |
| Apr, 2024 | $0.9749 | $0.7324 | $0.2425 | 17,093,375.0 | -7.73% |
| Mar, 2024 | $1.21 | $0.8592 | $0.3508 | 29,092,435.0 | +8.53% |
| Feb, 2024 | $0.9087 | $0.77 | $0.1387 | 12,891,698.0 | +0.15% |
| Jan, 2024 | $1.15 | $0.78 | $0.37 | 25,628,485.0 | -17.51% |
Assertio Holdings Inc Stock (ASRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.20 | $1.02 | $0.18 | 23,454,201.0 | +4.90% |
| Nov, 2023 | $2.37 | $0.87 | $1.50 | 45,349,756.0 | -52.56% |
| Oct, 2023 | $2.60 | $2.06 | $0.54 | 24,434,591.0 | -16.02% |
| Sep, 2023 | $3.40 | $2.50 | $0.90 | 37,895,681.0 | -21.95% |
| Aug, 2023 | $5.66 | $2.87 | $2.79 | 69,536,327.0 | -42.36% |
| Jul, 2023 | $5.78 | $5.01 | $0.765 | 29,590,196.0 | +4.98% |
| Jun, 2023 | $6.56 | $5.21 | $1.35 | 37,359,292.0 | -14.38% |
| May, 2023 | $8.01 | $5.46 | $2.55 | 47,040,203.0 | +14.88% |
| Apr, 2023 | $6.52 | $4.48 | $2.04 | 44,498,205.0 | -13.50% |
| Mar, 2023 | $7.00 | $5.23 | $1.77 | 58,465,855.0 | +15.19% |
| Feb, 2023 | $5.63 | $4.01 | $1.62 | 39,204,219.0 | +34.55% |
| Jan, 2023 | $4.44 | $3.50 | $0.94 | 22,299,896.0 | -4.42% |
Assertio Holdings Inc Stock (ASRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.31 | $2.96 | $1.35 | 23,230,645.0 | +38.71% |
| Nov, 2022 | $3.10 | $2.55 | $0.55 | 16,052,953.0 | +20.16% |
| Oct, 2022 | $2.67 | $2.07 | $0.5953 | 11,176,870.0 | +13.66% |
| Sep, 2022 | $2.81 | $2.08 | $0.735 | 16,941,660.0 | -10.98% |
| Aug, 2022 | $4.44 | $2.52 | $1.92 | 36,152,146.0 | -34.62% |
| Jul, 2022 | $4.14 | $2.71 | $1.43 | 25,372,496.0 | +32.20% |
| Jun, 2022 | $3.40 | $2.61 | $0.79 | 17,357,376.0 | -1.99% |
| May, 2022 | $3.27 | $1.86 | $1.41 | 19,935,951.0 | +42.65% |
| Apr, 2022 | $3.52 | $1.98 | $1.54 | 23,973,658.0 | -26.48% |
| Mar, 2022 | $3.03 | $2.10 | $0.935 | 17,069,107.0 | +24.78% |
| Feb, 2022 | $2.85 | $2.08 | $0.775 | 11,675,735.0 | -11.20% |
| Jan, 2022 | $3.06 | $1.95 | $1.11 | 24,694,238.0 | +18.81% |
0.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):