Assertio Therapeutics Inc (ASRT) Historical Stock Data

0.66 ↓0.00 (-0.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASRT is up 0.19% a day on average. There have been 15 days where Assertio Therapeutics Inc closed green and 15 days where ASRT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.67	0.66	↓$0.01 (-1.26%)	0.61	0.67	873.21K
2025-12-23	0.66	0.66	↑$0.00 (0.46%)	0.64	0.69	1.37M
2025-12-22	0.73	0.73	↑$0.01 (0.80%)	0.71	0.74	367.46K
2025-12-19	0.70	0.72	↑$0.02 (2.84%)	0.70	0.75	464.51K
2025-12-18	0.73	0.71	↓$0.02 (-2.76%)	0.70	0.75	312.95K
2025-12-17	0.73	0.74	↑$0.01 (0.99%)	0.72	0.75	259.63K
2025-12-16	0.73	0.73	↑$0.01 (1.16%)	0.72	0.75	143.64K
2025-12-15	0.76	0.74	↓$0.02 (-2.97%)	0.73	0.76	279.46K
2025-12-12	0.79	0.76	↓$0.03 (-4.15%)	0.76	0.79	201.39K
2025-12-11	0.78	0.79	↑$0.01 (1.54%)	0.77	0.80	103.97K
2025-12-10	0.79	0.78	↓$0.01 (-1.27%)	0.77	0.80	229.55K
2025-12-09	0.75	0.79	↑$0.04 (5.00%)	0.75	0.79	247.74K
2025-12-08	0.78	0.78	↑$0.00 (0.04%)	0.76	0.79	327.05K
2025-12-05	0.77	0.77	↓$0.00 (-0.58%)	0.76	0.79	272.04K
2025-12-04	0.77	0.78	↑$0.01 (1.80%)	0.74	0.79	423.12K
2025-12-03	0.76	0.78	↑$0.02 (2.05%)	0.74	0.78	218.66K
2025-12-02	0.77	0.76	↓$0.01 (-1.51%)	0.75	0.79	314.91K
2025-12-01	0.72	0.78	↑$0.06 (7.90%)	0.72	0.78	553.22K
2025-11-28	0.71	0.74	↑$0.03 (3.52%)	0.71	0.74	153.80K
2025-11-26	0.71	0.72	↑$0.01 (1.46%)	0.70	0.73	395.46K
2025-11-25	0.69	0.71	↑$0.02 (3.43%)	0.65	0.72	600.04K
2025-11-24	0.71	0.71	↓$0.00 (-0.13%)	0.70	0.72	380.03K
2025-11-21	0.72	0.72	↓$0.00 (-0.11%)	0.71	0.75	401.48K
2025-11-20	0.75	0.73	↓$0.03 (-3.33%)	0.71	0.77	525.27K
2025-11-19	0.75	0.75	↑$0.00 (0.19%)	0.74	0.79	544.66K
2025-11-18	0.75	0.75	↓$0.00 (-0.19%)	0.73	0.77	548.25K
2025-11-17	0.78	0.75	↓$0.03 (-3.85%)	0.73	0.78	1.06M
2025-11-14	0.80	0.79	↓$0.01 (-1.13%)	0.77	0.83	861.06K
2025-11-13	0.84	0.82	↓$0.02 (-1.98%)	0.80	0.86	614.46K
2025-11-12	0.89	0.86	↓$0.02 (-2.36%)	0.83	0.94	0.93M