ASRT - Assertio Holdings Inc
18.47
0.040 0.217%
Share volume: 139,595
Last Updated: 05-01-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$18.43
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $18.51 | $18.51 | $18.55 | $18.55 | $18.37 | $18.37 | $18.47 | $18.47 | 139,595 | $137,875.00 |
| 04-30-2026 | $18.15 | $18.15 | $18.44 | $18.44 | $18.14 | $18.14 | $18.43 | $18.43 | 243,807 | $243,807.00 |
| 04-29-2026 | $18.10 | $18.10 | $18.10 | $18.10 | $18.04 | $18.04 | $18.05 | $18.05 | 228,785 | $228,785.00 |
| 04-28-2026 | $18.05 | $18.05 | $18.07 | $18.07 | $18.03 | $18.03 | $18.04 | $18.04 | 136,154 | $136,154.00 |
| 04-27-2026 | $18.05 | $18.05 | $18.15 | $18.15 | $18.04 | $18.04 | $18.04 | $18.04 | 107,286 | $107,286.00 |
| 04-24-2026 | $18.05 | $18.05 | $18.09 | $18.09 | $18.02 | $18.02 | $18.04 | $18.04 | 141,253 | $141,253.00 |
| 04-23-2026 | $18.03 | $18.03 | $18.07 | $18.07 | $18.02 | $18.02 | $18.02 | $18.02 | 126,105 | $126,105.00 |
| 04-22-2026 | $18.13 | $18.13 | $18.13 | $18.13 | $18.01 | $18.01 | $18.03 | $18.03 | 209,503 | $209,503.00 |
| 04-21-2026 | $18.20 | $18.20 | $18.20 | $18.20 | $18.01 | $18.01 | $18.02 | $18.02 | 196,156 | $196,156.00 |
| 04-20-2026 | $18.09 | $18.09 | $18.45 | $18.45 | $18.05 | $18.05 | $18.14 | $18.14 | 321,780 | $321,780.00 |