Assertio Holdings, Inc. - Common Stock (ASRT)

Historical Prices For Assertio Holdings, Inc. - Common Stock (ASRT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.66	0.69	0.65	0.67	358,361	0.67
4/01/2025	0.68	0.69	0.66	0.66	342,930	0.66
3/31/2025	0.69	0.80	0.67	0.67	795,254	0.67
3/28/2025	0.72	0.73	0.68	0.69	530,632	0.69
3/27/2025	0.73	0.73	0.71	0.72	211,638	0.72
3/26/2025	0.76	0.80	0.71	0.73	288,175	0.73
3/25/2025	0.76	0.80	0.76	0.77	369,392	0.77
3/24/2025	0.72	0.76	0.72	0.76	493,396	0.76
3/21/2025	0.70	0.74	0.69	0.72	852,711	0.72
3/20/2025	0.72	0.73	0.71	0.71	523,352	0.71
3/19/2025	0.73	0.73	0.69	0.71	554,452	0.71
3/18/2025	0.74	0.74	0.71	0.72	342,537	0.72
3/17/2025	0.71	0.75	0.70	0.73	239,303	0.73
3/14/2025	0.72	0.73	0.69	0.72	330,204	0.72
3/13/2025	0.75	0.80	0.68	0.72	768,877	0.72
3/12/2025	0.77	0.79	0.76	0.78	284,075	0.78
3/11/2025	0.77	0.79	0.75	0.77	304,319	0.77
3/10/2025	0.79	0.79	0.75	0.76	288,500	0.76
3/07/2025	0.80	0.81	0.78	0.78	223,787	0.78
3/06/2025	0.80	0.82	0.79	0.81	177,491	0.81
3/05/2025	0.77	0.83	0.77	0.82	384,592	0.82
3/04/2025	0.76	0.78	0.74	0.77	383,111	0.77
3/03/2025	0.77	0.79	0.77	0.77	836,119	0.77
2/28/2025	0.80	0.80	0.77	0.78	297,631	0.78
2/27/2025	0.78	0.81	0.78	0.80	227,515	0.80
2/26/2025	0.80	0.81	0.78	0.78	391,426	0.78
2/25/2025	0.80	0.81	0.79	0.79	420,401	0.79
2/24/2025	0.81	0.81	0.79	0.80	238,982	0.80
2/21/2025	0.81	0.82	0.80	0.81	249,032	0.81
2/20/2025	0.81	0.82	0.80	0.81	269,233	0.81
2/19/2025	0.81	0.82	0.80	0.80	193,479	0.80
2/18/2025	0.86	0.87	0.81	0.81	269,294	0.81
2/14/2025	0.84	0.87	0.84	0.84	239,181	0.84
2/13/2025	0.86	0.87	0.84	0.85	229,120	0.85
2/12/2025	0.86	0.87	0.83	0.86	244,146	0.86
2/11/2025	0.82	0.88	0.81	0.86	833,389	0.86
2/10/2025	0.79	0.83	0.78	0.82	311,604	0.82
2/07/2025	0.81	0.81	0.78	0.80	558,896	0.80
2/06/2025	0.81	0.82	0.80	0.81	158,291	0.81
2/05/2025	0.82	0.83	0.80	0.80	297,782	0.80
2/04/2025	0.80	0.82	0.80	0.82	256,073	0.82
2/03/2025	0.80	0.82	0.78	0.81	307,199	0.81
1/31/2025	0.82	0.82	0.80	0.80	243,308	0.80
1/30/2025	0.83	0.83	0.81	0.83	354,598	0.83
1/29/2025	0.82	0.83	0.81	0.83	275,156	0.83
1/28/2025	0.82	0.82	0.79	0.81	279,759	0.81
1/27/2025	0.83	0.83	0.80	0.81	296,308	0.81
1/24/2025	0.81	0.85	0.79	0.84	544,042	0.84
1/23/2025	0.80	0.81	0.79	0.81	417,416	0.81
1/22/2025	0.84	0.85	0.81	0.81	302,011	0.81
1/21/2025	0.83	0.85	0.82	0.84	235,105	0.84
1/17/2025	0.81	0.85	0.80	0.83	434,564	0.83
1/16/2025	0.82	0.82	0.79	0.80	184,509	0.80
1/15/2025	0.81	0.83	0.79	0.83	290,521	0.83
1/14/2025	0.80	0.83	0.78	0.80	750,869	0.80
1/13/2025	0.82	0.84	0.80	0.81	449,797	0.81
1/10/2025	0.81	0.84	0.80	0.84	513,153	0.84
1/08/2025	0.85	0.86	0.82	0.83	642,513	0.83
1/07/2025	0.88	0.90	0.85	0.86	481,384	0.86
1/06/2025	0.88	0.94	0.87	0.88	835,053	0.88
1/03/2025	0.85	0.89	0.84	0.88	546,850	0.88