-
5 DAY PERFORMANCE
+11.68% -
1 MONTH PERFORMANCE
-11.32% -
3 MONTH PERFORMANCE
-26.56% -
6 MONTH PERFORMANCE
-6.93% -
YEAR-TO-DATE PERFORMANCE
-12.15% -
1 YEAR PERFORMANCE
-24.19%
Assertio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.95 | $0.94 (-0.58%) | $0.99 | $0.93 | 697,314 | $89.71 M |
| 11/21/2024 | $0.95 | $0.97 (1.65%) | $0.97 | $0.90 | 743,936 | $92.08 M |
| 11/20/2024 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.93 | 410,600 | $90.58 M |
| 11/19/2024 | $0.84 | $0.97 (16.06%) | $1.08 | $0.84 | 1.97 M | $92.96 M |
| 11/18/2024 | $0.83 | $0.84 (2.02%) | $0.85 | $0.79 | 676,400 | $80.26 M |
| 11/15/2024 | $0.83 | $0.81 (-2.38%) | $0.84 | $0.78 | 1.03 M | $77.37 M |
| 11/14/2024 | $0.86 | $0.84 (-2.1%) | $0.88 | $0.83 | 454,016 | $80.28 M |
| 11/13/2024 | $0.87 | $0.86 (-1.38%) | $0.88 | $0.85 | 734,900 | $81.81 M |
| 11/12/2024 | $0.94 | $0.85 (-8.88%) | $0.97 | $0.82 | 1.71 M | $81.24 M |
| 11/11/2024 | $0.90 | $0.93 (2.78%) | $1.00 | $0.90 | 2.36 M | $88.20 M |
| 11/08/2024 | $0.99 | $0.85 (-14.4%) | $1.03 | $0.80 | 4.49 M | $80.95 M |
| 11/07/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 324,700 | $96.19 M |
| 11/06/2024 | $1.05 | $1.00 (-4.76%) | $1.06 | $1.00 | 664,143 | $95.24 M |
| 11/05/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.00 | 550,606 | $97.14 M |
| 11/04/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $1.02 | 253,232 | $100.95 M |
| 11/01/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 194,590 | $98.10 M |
| 10/31/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 246,137 | $98.10 M |
| 10/30/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 307,807 | $100.00 M |
| 10/29/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 290,181 | $104.76 M |
| 10/28/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.05 | 463,600 | $104.76 M |
| 10/25/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 603,580 | $100.00 M |
| 10/24/2024 | $1.06 | $0.99 (-6.37%) | $1.07 | $0.98 | 1.13 M | $94.53 M |
| 10/23/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 703,928 | $100.95 M |
| 10/22/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 500,588 | $106.67 M |
| 10/21/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 231,600 | $109.53 M |
| 10/18/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 158,100 | $110.48 M |
| 10/17/2024 | $1.14 | $1.16 (1.75%) | $1.16 | $1.12 | 373,411 | $110.48 M |
| 10/16/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 287,000 | $107.62 M |
| 10/15/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 242,160 | $107.62 M |
| 10/14/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.09 | 285,893 | $106.67 M |
| 10/11/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 334,959 | $105.72 M |
| 10/10/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 574,814 | $102.86 M |
| 10/09/2024 | $1.08 | $1.09 (0.93%) | $1.14 | $1.08 | 425,027 | $103.81 M |
| 10/08/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.09 | 260,749 | $104.76 M |
| 10/07/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 371,423 | $107.62 M |
| 10/04/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.09 | 427,049 | $108.57 M |
| 10/03/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.09 | 402,284 | $103.81 M |
| 10/02/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 771,202 | $106.67 M |
| 10/01/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.14 | 371,594 | $109.53 M |
| 09/30/2024 | $1.17 | $1.18 (0.85%) | $1.23 | $1.15 | 474,430 | $112.38 M |
| 09/27/2024 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.17 | 481,343 | $112.38 M |
| 09/26/2024 | $1.19 | $1.22 (2.52%) | $1.23 | $1.17 | 201,020 | $116.19 M |
| 09/25/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 283,674 | $112.38 M |
| 09/24/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 510,742 | $111.43 M |
| 09/23/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 429,241 | $116.19 M |
| 09/20/2024 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 596,300 | $123.81 M |
| 09/19/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 517,774 | $128.57 M |
| 09/18/2024 | $1.30 | $1.30 (0%) | $1.35 | $1.30 | 526,527 | $123.81 M |
| 09/17/2024 | $1.25 | $1.30 (4%) | $1.38 | $1.24 | 661,678 | $123.81 M |
| 09/16/2024 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 357,800 | $118.10 M |
| 09/13/2024 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.21 | 349,300 | $116.19 M |
| 09/12/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.25 | 290,900 | $120.95 M |
| 09/11/2024 | $1.22 | $1.27 (4.1%) | $1.28 | $1.20 | 361,400 | $120.95 M |
| 09/10/2024 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.19 | 553,415 | $118.10 M |
| 09/09/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.25 | 172,766 | $121.91 M |
| 09/06/2024 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.23 | 665,336 | $120.00 M |
| 09/05/2024 | $1.25 | $1.27 (1.6%) | $1.31 | $1.23 | 763,600 | $120.95 M |
| 09/04/2024 | $1.11 | $1.23 (10.81%) | $1.24 | $1.11 | 607,585 | $117.15 M |
| 09/03/2024 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 322,005 | $105.72 M |
| 08/30/2024 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.15 | 247,724 | $112.38 M |
| 08/29/2024 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.16 | 363,336 | $110.48 M |
| 08/28/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.11 | 676,222 | $111.43 M |
| 08/27/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 272,500 | $115.24 M |
| 08/26/2024 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.25 | 478,700 | $119.05 M |
| 08/23/2024 | $1.26 | $1.28 (1.59%) | $1.31 | $1.24 | 503,987 | $121.91 M |