NASDAQ : ASRT
Assertio Holdings, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 23.5 USD (At close: Jun 15, 2026) · Market cap 151.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Assertio Holdings, Inc. (ASRT) closed at 23.5 USD on 2026-06-15. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-15 | 23.48 | 23.5 | 23.48 | 23.5 | 270,221 | +0.09% |
| 2026-06-12 | 23.48 | 23.5 | 23.48 | 23.48 | 485,890 | +0.04% |
| 2026-06-11 | 23.48 | 23.49 | 23.47 | 23.47 | 297,797 | -0.04% |
| 2026-06-10 | 23.47 | 23.49 | 23.47 | 23.48 | 439,125 | +0.09% |
| 2026-06-09 | 23.44 | 23.47 | 23.43 | 23.46 | 546,450 | +0.13% |
| 2026-06-08 | 23.44 | 23.46 | 23.43 | 23.43 | 565,167 | -0.04% |
| 2026-06-05 | 23.45 | 23.47 | 23.44 | 23.44 | 517,170 | -0.04% |
| 2026-06-04 | 23.45 | 23.47 | 23.45 | 23.45 | 154,590 | -0.09% |
| 2026-06-03 | 23.44 | 23.47 | 23.44 | 23.47 | 126,774 | +0.09% |
| 2026-06-02 | 23.41 | 23.45 | 23.41 | 23.45 | 93,542 | +0.09% |
| 2026-06-01 | 23.42 | 23.44 | 23.41 | 23.43 | 184,760 | -0.04% |
| 2026-05-29 | 23.41 | 23.44 | 23.41 | 23.44 | 71,268 | +0.00% |
| 2026-05-28 | 23.4 | 23.44 | 23.4 | 23.44 | 109,294 | +0.13% |
| 2026-05-27 | 23.44 | 23.45 | 23.385 | 23.41 | 353,172 | -0.21% |
| 2026-05-26 | 23.44 | 23.46 | 23.42 | 23.46 | 233,327 | +0.09% |
| 2026-05-22 | 23.38 | 23.45 | 23.38 | 23.44 | 284,852 | +0.30% |
| 2026-05-21 | 23.42 | 23.45 | 23.36 | 23.37 | 281,812 | -0.30% |
| 2026-05-20 | 23.43 | 23.45 | 23.42 | 23.44 | 398,175 | +0.13% |
| 2026-05-19 | 23.4 | 23.46 | 23.4 | 23.41 | 528,545 | +0.39% |
| 2026-05-18 | 23.32 | 23.35 | 23.32 | 23.32 | 175,562 | +0.00% |
| 2026-05-15 | 23.31 | 23.35 | 23.31 | 23.32 | 275,375 | +0.00% |
| 2026-05-14 | 23.32 | 23.35 | 23.3 | 23.32 | 722,373 | +0.00% |
| 2026-05-13 | 23.34 | 23.36 | 23.3 | 23.32 | 1,394,813 | +3.41% |
| 2026-05-12 | 22.3 | 22.59 | 22.26 | 22.55 | 110,956 | +0.85% |
| 2026-05-11 | 22.09 | 22.58 | 22.09 | 22.36 | 267,801 | -0.62% |
| 2026-05-08 | 22.4 | 22.55 | 22.393 | 22.5 | 81,943 | +0.58% |
| 2026-05-07 | 22.23 | 22.5 | 22.185 | 22.37 | 110,916 | +0.77% |
| 2026-05-06 | 22.16 | 22.25 | 21.9 | 22.2 | 211,045 | +0.18% |
| 2026-05-05 | 21.85 | 22.3 | 21.82 | 22.16 | 636,652 | +2.55% |
| 2026-05-04 | 21.67 | 21.71 | 21.6 | 21.61 | 3,526,572 | +17.00% |
| 2026-05-01 | 18.51 | 18.55 | 18.37 | 18.47 | 139,595 | +0.22% |
| 2026-04-30 | 18.15 | 18.44 | 18.14 | 18.43 | 243,807 | +2.11% |
| 2026-04-29 | 18.1 | 18.1 | 18.04 | 18.05 | 228,785 | +0.06% |
| 2026-04-28 | 18.05 | 18.07 | 18.03 | 18.04 | 136,154 | +0.00% |
| 2026-04-27 | 18.05 | 18.15 | 18.04 | 18.04 | 107,286 | +0.00% |
| 2026-04-24 | 18.05 | 18.09 | 18.02 | 18.04 | 141,253 | +0.11% |
| 2026-04-23 | 18.03 | 18.07 | 18.02 | 18.02 | 126,105 | -0.06% |
| 2026-04-22 | 18.13 | 18.13 | 18.01 | 18.03 | 209,503 | +0.06% |
| 2026-04-21 | 18.2 | 18.2 | 18.01 | 18.02 | 196,156 | -0.66% |
| 2026-04-20 | 18.09 | 18.45 | 18.05 | 18.14 | 321,780 | +0.72% |
| 2026-04-17 | 18.04 | 18.072 | 18.01 | 18.01 | 618,697 | -0.06% |
| 2026-04-16 | 18.01 | 18.06 | 18.01 | 18.02 | 247,747 | +0.00% |
| 2026-04-15 | 18.03 | 18.07 | 18.01 | 18.02 | 433,215 | +0.00% |
| 2026-04-14 | 18.03 | 18.1 | 18.02 | 18.02 | 290,381 | +0.00% |
| 2026-04-13 | 18.03 | 18.1 | 18.02 | 18.02 | 328,541 | +0.00% |
| 2026-04-10 | 18.02 | 18.1 | 18.02 | 18.02 | 372,760 | +0.00% |
| 2026-04-09 | 18.05 | 18.15 | 18.01 | 18.02 | 729,373 | -2.12% |
| 2026-04-08 | 18.28 | 18.98 | 18.15 | 18.41 | 220,549 | -1.02% |
| 2026-04-07 | 19.11 | 19.49 | 18.51 | 18.6 | 73,312 | -3.43% |
| 2026-04-06 | 19.36 | 19.79 | 19.01 | 19.26 | 80,119 | +0.26% |
| 2026-04-02 | 19.58 | 20.22 | 18.76 | 19.21 | 126,513 | -3.37% |
| 2026-04-01 | 19.28 | 19.98 | 18.79 | 19.88 | 113,127 | +4.30% |
| 2026-03-31 | 18.42 | 20.15 | 18.42 | 19.06 | 311,187 | +4.27% |
| 2026-03-30 | 19.66 | 19.66 | 17.92 | 18.28 | 146,132 | -5.72% |
| 2026-03-27 | 19.31 | 19.88 | 18.71 | 19.39 | 161,585 | -0.72% |
| 2026-03-26 | 18.9 | 20.45 | 18.67 | 19.53 | 428,827 | +5.17% |
| 2026-03-25 | 16.75 | 18.78 | 16.623 | 18.57 | 305,387 | +12.48% |
| 2026-03-24 | 13.99 | 16.54 | 13.96 | 16.51 | 317,300 | +17.93% |
| 2026-03-23 | 13.11 | 14 | 12.675 | 14 | 343,353 | +4.71% |
| 2026-03-20 | 13.75 | 13.75 | 13.04 | 13.37 | 76,247 | -2.55% |
| 2026-03-19 | 13.59 | 13.9 | 13.206 | 13.72 | 83,860 | +0.29% |
| 2026-03-18 | 12.44 | 13.83 | 12.41 | 13.68 | 178,218 | +9.44% |
| 2026-03-17 | 12.09 | 12.6 | 11.28 | 12.5 | 181,691 | +6.20% |
| 2026-03-16 | 11.55 | 11.99 | 11.449 | 11.77 | 129,982 | +1.99% |
| 2026-03-13 | 11.76 | 11.815 | 11.2 | 11.54 | 31,193 | -0.69% |
| 2026-03-12 | 11.41 | 11.78 | 11.275 | 11.62 | 23,260 | +1.04% |
| 2026-03-11 | 11.58 | 11.58 | 11.35 | 11.5 | 26,494 | -1.12% |
| 2026-03-10 | 11.57 | 11.731 | 11.37 | 11.63 | 10,194 | +0.52% |
| 2026-03-09 | 11.64 | 11.655 | 11.115 | 11.57 | 28,155 | -1.28% |
| 2026-03-06 | 11.59 | 11.85 | 11.5 | 11.72 | 43,529 | -1.92% |
| 2026-03-05 | 12.03 | 12.1 | 11.78 | 11.95 | 15,628 | -0.99% |
| 2026-03-04 | 11.86 | 12.35 | 11.77 | 12.07 | 30,857 | +1.47% |
| 2026-03-03 | 11.65 | 11.97 | 11.05 | 11.895 | 50,362 | +1.06% |
| 2026-03-02 | 11.82 | 11.94 | 11.715 | 11.77 | 46,040 | +0.94% |
| 2026-02-27 | 11.92 | 12.23 | 11.6 | 11.66 | 45,300 | -2.59% |
| 2026-02-26 | 11.88 | 12.082 | 11.7 | 11.97 | 16,932 | +1.01% |
| 2026-02-25 | 12 | 12.163 | 11.82 | 11.85 | 25,890 | -0.75% |
| 2026-02-24 | 11.925 | 12.2 | 11.82 | 11.94 | 23,572 | -0.83% |
| 2026-02-23 | 11.74 | 12.08 | 11.64 | 12.04 | 22,812 | +1.69% |
| 2026-02-20 | 12 | 12.19 | 11.705 | 11.84 | 22,925 | -1.82% |
| 2026-02-19 | 11.83 | 12.19 | 11.65 | 12.06 | 24,827 | +1.60% |
| 2026-02-18 | 12.02 | 12.19 | 11.7 | 11.87 | 15,579 | -1.49% |
| 2026-02-17 | 12.23 | 12.34 | 11.82 | 12.05 | 31,877 | -2.63% |
| 2026-02-13 | 12.34 | 12.525 | 11.95 | 12.375 | 53,567 | +1.35% |
| 2026-02-12 | 12.02 | 12.3 | 11.56 | 12.21 | 44,533 | +2.18% |
| 2026-02-11 | 11.63 | 11.99 | 11.6 | 11.95 | 16,987 | +2.31% |
| 2026-02-10 | 12.13 | 12.31 | 11.43 | 11.68 | 83,090 | -2.83% |
| 2026-02-09 | 12.63 | 12.75 | 11.92 | 12.02 | 60,328 | -5.65% |
| 2026-02-06 | 11.69 | 12.95 | 11.61 | 12.74 | 61,707 | +9.64% |
| 2026-02-05 | 11.65 | 11.86 | 11.43 | 11.62 | 70,131 | -1.94% |
| 2026-02-04 | 11.89 | 12.02 | 11.5 | 11.85 | 24,173 | -1.17% |
| 2026-02-03 | 12.28 | 12.49 | 11.69 | 11.99 | 47,035 | -2.04% |
| 2026-02-02 | 11.67 | 12.36 | 11.67 | 12.24 | 39,357 | +3.90% |
| 2026-01-30 | 11.55 | 11.995 | 11.35 | 11.78 | 65,858 | +0.43% |
| 2026-01-29 | 11.81 | 11.98 | 11.44 | 11.73 | 30,347 | -0.68% |
| 2026-01-28 | 12.26 | 12.37 | 11.81 | 11.81 | 38,788 | -3.67% |
| 2026-01-27 | 12.18 | 12.545 | 12.01 | 12.26 | 34,493 | +1.24% |
| 2026-01-26 | 11.6 | 12.11 | 11.08 | 12.11 | 58,440 | +5.21% |
| 2026-01-23 | 11.64 | 11.906 | 11.43 | 11.51 | 20,773 | -1.12% |
| 2026-01-22 | 11.61 | 11.87 | 11.474 | 11.64 | 27,590 | +1.39% |
| 2026-01-21 | 11.87 | 11.874 | 11.101 | 11.48 | 40,350 | -1.80% |
| 2026-01-20 | 11.41 | 12.29 | 11.04 | 11.69 | 90,625 | +1.83% |
| 2026-01-16 | 11.13 | 11.62 | 10.7 | 11.48 | 116,821 | +3.14% |
| 2026-01-15 | 10.21 | 11.18 | 10.01 | 11.13 | 52,377 | +9.01% |
| 2026-01-14 | 10.27 | 10.38 | 9.91 | 10.21 | 55,040 | -1.21% |
| 2026-01-13 | 9.36 | 10.39 | 9.26 | 10.335 | 68,980 | +10.89% |
| 2026-01-12 | 9.29 | 9.39 | 9.195 | 9.32 | 58,581 | +1.41% |
| 2026-01-09 | 9.315 | 9.5 | 9.11 | 9.19 | 85,568 | -1.29% |
| 2026-01-08 | 9.43 | 9.45 | 9.249 | 9.31 | 24,695 | -1.27% |
| 2026-01-07 | 9.55 | 9.87 | 9.26 | 9.43 | 45,588 | -1.05% |
| 2026-01-06 | 9.56 | 9.764 | 9.4 | 9.53 | 26,740 | -1.04% |
| 2026-01-05 | 9.26 | 9.87 | 9.22 | 9.63 | 61,176 | +5.36% |
| 2026-01-02 | 9.16 | 9.425 | 9.125 | 9.14 | 32,794 | +0.77% |
| 2025-12-31 | 9.13 | 9.25 | 8.61 | 9.07 | 221,976 | -1.41% |
| 2025-12-30 | 9.52 | 9.52 | 8.86 | 9.2 | 131,769 | -3.46% |
| 2025-12-29 | 9.95 | 10.13 | 9.24 | 9.53 | 157,726 | -4.12% |
| 2025-12-26 | 9.68 | 10.42 | 9.5 | 9.94 | 130,274 | +0.42% |
| 2025-12-24 | 10.024 | 10.024 | 9.15 | 9.898 | 58,214 | -0.02% |
| 2025-12-23 | 9.855 | 10.423 | 9.532 | 9.9 | 91,070 | -9.81% |
| 2025-12-22 | 10.89 | 11.061 | 10.672 | 10.977 | 24,500 | +1.64% |