Get the Stockscreener App
1.01
0.00%
+0.00
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 May 03, 2024, is $1.01.
- 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 42.25% to $1.01 now.
- The 52-week high stock price for ASRT is $8.01, representing a 693.07% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for ASRT is $0.7324, indicating a -27.49% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $1.02 | $0.9901 | $0.0299 | 335,860.0 | +0.00% |
| May 02, 2024 | $1.03 | $0.94 | $0.09 | 1,180,959.0 | +9.64% |
| May 01, 2024 | $0.94 | $0.87 | $0.07 | 757,093.0 | +4.08% |
| Apr 30, 2024 | $0.91 | $0.83 | $0.08 | 831,390.0 | +4.38% |
| Apr 29, 2024 | $0.898 | $0.811 | $0.087 | 535,580.0 | +2.39% |
| Apr 26, 2024 | $0.84 | $0.7896 | $0.0504 | 666,288.0 | +5.49% |
| Apr 25, 2024 | $0.8613 | $0.7324 | $0.1289 | 2,904,574.0 | -9.30% |
| Apr 24, 2024 | $0.9046 | $0.8486 | $0.056 | 796,237.0 | -4.83% |
| Apr 23, 2024 | $0.94 | $0.8606 | $0.0794 | 1,098,436.0 | +5.11% |
| Apr 22, 2024 | $0.88 | $0.7801 | $0.0999 | 726,300.0 | +11.94% |
| Apr 19, 2024 | $0.7995 | $0.751 | $0.0485 | 890,306.0 | +2.52% |
| Apr 18, 2024 | $0.78 | $0.752 | $0.028 | 700,019.0 | -3.33% |
| Apr 17, 2024 | $0.8199 | $0.762 | $0.0579 | 856,199.0 | -1.97% |
| Apr 16, 2024 | $0.8379 | $0.7933 | $0.0446 | 585,235.0 | -2.30% |
| Apr 15, 2024 | $0.88 | $0.801 | $0.079 | 890,955.0 | -6.20% |
| Apr 12, 2024 | $0.9074 | $0.86 | $0.0474 | 506,267.0 | -1.60% |
| Apr 11, 2024 | $0.91 | $0.88 | $0.03 | 688,080.0 | -1.72% |
| Apr 10, 2024 | $0.9071 | $0.88 | $0.0271 | 660,105.0 | -1.05% |
| Apr 09, 2024 | $0.9559 | $0.90 | $0.0559 | 773,857.0 | -1.87% |
| Apr 08, 2024 | $0.9598 | $0.92 | $0.0398 | 294,595.0 | -2.46% |
| Apr 05, 2024 | $0.96 | $0.9011 | $0.0589 | 462,195.0 | +2.66% |
| Apr 04, 2024 | $0.94 | $0.901 | $0.039 | 365,721.0 | -0.12% |
| Apr 03, 2024 | $0.9384 | $0.887 | $0.0514 | 569,545.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.03 | $0.87 | $0.16 | 2,273,912.0 | +14.11% |
| 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% |
0.11%
0.23%
Cap:
|
Volume (24h):