S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Assertio Hldgs (ASRT)

NASDAQ

$23.43-$0.04 (-0.17%)

Price as of Jun 03, 2026 7:55 PM EDT

$151.5M
Market Cap
133.30%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+8.61%

Low Price$21.61

High Price$23.47
3 Months
+96.40%

Low Price$11.50

High Price$23.47
1 Year
+3,420.85%

Low Price$0.62

High Price$23.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	23.44	23.47	23.44	23.47	+0.09%	126,784
06/02/2026	23.41	23.45	23.41	23.45	+0.09%	93,569
06/01/2026	23.42	23.44	23.41	23.43	-0.04%	184,804
05/29/2026	23.41	23.44	23.41	23.44	0.00%	71,349
05/28/2026	23.40	23.44	23.40	23.44	+0.13%	110,546
05/27/2026	23.44	23.45	23.39	23.41	-0.21%	353,172
05/26/2026	23.44	23.46	23.42	23.46	+0.09%	233,424
05/22/2026	23.38	23.45	23.38	23.44	+0.30%	284,880
05/21/2026	23.42	23.45	23.36	23.37	-0.30%	281,774
05/20/2026	23.43	23.45	23.42	23.44	+0.13%	398,175
05/19/2026	23.40	23.46	23.40	23.41	+0.39%	528,562
05/18/2026	23.32	23.35	23.32	23.32	0.00%	175,688
05/15/2026	23.31	23.35	23.31	23.32	0.00%	275,375
05/14/2026	23.32	23.35	23.30	23.32	0.00%	722,373
05/13/2026	23.34	23.36	23.30	23.32	+3.41%	1,394,800
05/12/2026	22.30	22.59	22.26	22.55	+0.85%	110,956
05/11/2026	22.09	22.58	22.09	22.36	-0.62%	267,801
05/08/2026	22.40	22.55	22.39	22.50	+0.58%	81,943
05/08/2026	-$2.93 Earnings
05/07/2026	22.23	22.50	22.19	22.37	+0.77%	110,916
05/06/2026	22.16	22.25	21.90	22.20	+0.18%	211,045
05/05/2026	21.85	22.30	21.82	22.16	+2.55%	636,652
05/04/2026	21.67	21.71	21.60	21.61	+17.00%	3,526,572
05/01/2026	18.51	18.55	18.37	18.47	+0.22%	139,595
04/30/2026	18.15	18.44	18.14	18.43	+2.11%	243,807
04/29/2026	18.10	18.10	18.04	18.05	+0.06%	227,619
04/28/2026	18.05	18.07	18.03	18.04	0.00%	136,154
04/27/2026	18.05	18.15	18.04	18.04	0.00%	107,286
04/24/2026	18.05	18.09	18.02	18.04	+0.11%	141,253
04/23/2026	18.03	18.07	18.02	18.02	-0.06%	126,105
04/22/2026	18.13	18.13	18.01	18.03	+0.06%	209,503
04/21/2026	18.20	18.20	18.01	18.02	-0.66%	196,156
04/20/2026	18.09	18.45	18.05	18.14	+0.72%	321,780
04/17/2026	18.04	18.07	18.01	18.01	-0.06%	618,697
04/16/2026	18.01	18.06	18.01	18.02	0.00%	247,747
04/15/2026	18.03	18.07	18.01	18.02	0.00%	433,215
04/14/2026	18.03	18.10	18.02	18.02	0.00%	290,381
04/13/2026	18.03	18.10	18.02	18.02	0.00%	328,541
04/10/2026	18.02	18.10	18.02	18.02	0.00%	372,590
04/09/2026	18.05	18.15	18.01	18.02	-2.12%	729,373
04/08/2026	18.28	18.98	18.15	18.41	-1.02%	220,549
04/07/2026	19.11	19.49	18.51	18.60	-3.43%	73,312
04/06/2026	19.36	19.79	19.01	19.26	+0.26%	80,119
04/02/2026	19.58	20.22	18.76	19.21	-3.37%	126,513
04/01/2026	19.28	19.98	18.79	19.88	+4.30%	113,127
03/31/2026	18.42	20.15	18.42	19.06	+4.27%	311,187
03/30/2026	19.66	19.66	17.92	18.28	-5.72%	146,132
03/27/2026	19.31	19.88	18.71	19.39	-0.72%	161,585
03/26/2026	18.90	20.45	18.67	19.53	+5.17%	428,827
03/25/2026	16.75	18.78	16.62	18.57	+12.48%	305,387
03/24/2026	13.99	16.54	13.96	16.51	+17.93%	317,300
03/23/2026	13.11	14.00	12.68	14.00	+4.71%	343,353
03/20/2026	13.75	13.75	13.04	13.37	-2.55%	76,247
03/19/2026	13.59	13.90	13.21	13.72	+0.29%	83,860
03/18/2026	12.44	13.83	12.41	13.68	+9.44%	178,218
03/17/2026	12.09	12.60	11.28	12.50	+6.20%	181,691
03/16/2026	11.55	11.99	11.45	11.77	+1.99%	129,982
03/16/2026	-$1.06 Earnings
03/13/2026	11.76	11.82	11.20	11.54	-0.69%	31,193
03/12/2026	11.41	11.78	11.28	11.62	+1.04%	23,260
03/11/2026	11.58	11.58	11.35	11.50	-1.12%	26,494
03/10/2026	11.57	11.73	11.37	11.63	+0.52%	10,194
03/09/2026	11.64	11.66	11.11	11.57	-1.28%	28,155
03/06/2026	11.59	11.85	11.50	11.72	-1.92%	43,529
03/05/2026	12.03	12.10	11.78	11.95	-0.99%	15,628
03/04/2026	11.86	12.35	11.77	12.07	+1.47%	30,857
03/03/2026	11.65	11.97	11.05	11.90	+1.06%	50,362
03/02/2026	11.82	11.94	11.72	11.77	+0.94%	46,040
02/27/2026	11.92	12.23	11.60	11.66	-2.59%	45,300
02/26/2026	11.88	12.08	11.70	11.97	+1.01%	16,932
02/25/2026	12.00	12.16	11.82	11.85	-0.75%	25,890
02/24/2026	11.93	12.20	11.82	11.94	-0.83%	23,572
02/23/2026	11.74	12.08	11.64	12.04	+1.69%	22,812
02/20/2026	12.00	12.19	11.71	11.84	-1.82%	22,925
02/19/2026	11.83	12.19	11.65	12.06	+1.60%	24,827
02/18/2026	12.02	12.19	11.70	11.87	-1.49%	15,579
02/17/2026	12.23	12.34	11.82	12.05	-2.63%	31,878
02/13/2026	12.34	12.53	11.95	12.38	+1.35%	53,567
02/12/2026	12.02	12.30	11.56	12.21	+2.18%	44,533
02/11/2026	11.63	11.99	11.60	11.95	+2.31%	16,987
02/10/2026	12.13	12.31	11.43	11.68	-2.83%	83,090
02/09/2026	12.63	12.75	11.92	12.02	-5.65%	60,328
02/06/2026	11.69	12.95	11.61	12.74	+9.64%	61,707
02/05/2026	11.65	11.86	11.43	11.62	-1.94%	70,131
02/04/2026	11.89	12.02	11.50	11.85	-1.17%	24,173
02/03/2026	12.28	12.49	11.69	11.99	-2.04%	47,035
02/02/2026	11.67	12.36	11.67	12.24	+3.90%	39,357
01/30/2026	11.55	12.00	11.35	11.78	+0.43%	65,858
01/29/2026	11.81	11.98	11.44	11.73	-0.68%	30,347
01/28/2026	12.26	12.37	11.81	11.81	-3.67%	38,788
01/27/2026	12.18	12.54	12.01	12.26	+1.24%	34,493
01/26/2026	11.60	12.11	11.08	12.11	+5.21%	58,440
01/23/2026	11.64	11.91	11.43	11.51	-1.12%	20,773
01/22/2026	11.61	11.87	11.47	11.64	+1.39%	27,590
01/21/2026	11.87	11.87	11.10	11.48	-1.80%	40,350
01/20/2026	11.41	12.29	11.04	11.69	+1.83%	90,625
01/16/2026	11.13	11.62	10.70	11.48	+3.14%	116,821
01/15/2026	10.21	11.18	10.01	11.13	+9.01%	52,377
01/14/2026	10.27	10.38	9.91	10.21	-1.21%	55,040
01/13/2026	9.36	10.39	9.26	10.34	+10.89%	68,980