Assertio (ASRT) Stock Chart & Stock Price History → Invest in the 'Trojan Horse' of Alzheimer's Treatment (From Behind the Markets) (Ad) Free ASRT Stock Alerts $1.02 +0.01 (+0.99%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Assertio Stock Price Performance5 Day Performance+6.25%1 Month Performance+30.77%3 Month Performance+19.37%6 Month Performance-10.53%Year-To-Date Performance-4.67%1 Year Performance-85.65% Receive ASRT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Assertio and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsInvest in the "Trojan Horse" of Alzheimer's TreatmentThis one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.Click here and learn how you can invest in this incredible opportunity>>> ASRT Stock Chart for Friday, May, 17, 2024 ASRT Chart by TradingView Assertio Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.01$1.02+0.99%$1.02$0.99410,899 shs$97.02 million05/15/2024$1.01$1.01$1.01$0.97714,547 shs$96.07 million05/14/2024$1.05$1.01-3.81%$1.08$0.99841,094 shs$96.07 million05/13/2024$0.96$1.05+9.38%$1.06$0.96510,664 shs$99.88 million05/10/2024$1.05$0.96-8.57%$1.05$0.951.42 million shs$91.32 million05/09/2024$1.06$1.05-0.47%$1.06$1.02514,384 shs$99.88 million Get the Latest News and Ratings for ASRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Assertio and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$1.11$1.06-4.95%$1.11$1.001.12 million shs$100.35 million05/07/2024$1.22$1.11-9.02%$1.21$1.051.34 million shs$105.58 million05/06/2024$1.03$1.22+18.45%$1.26$0.982.31 million shs$116.05 million05/03/2024$1.01$1.03+1.98%$1.04$0.99601,183 shs$97.97 million05/02/2024$0.92$1.01+9.64%$1.03$0.941.19 million shs$96.07 million05/01/2024$0.89$0.92+4.08%$0.94$0.87760,055 shs$87.63 million04/30/2024$0.85$0.89+4.38%$0.91$0.83837,889 shs$84.19 million04/29/2024$0.83$0.85+2.39%$0.90$0.81786,754 shs$80.66 million04/26/2024$0.79$0.83+5.49%$0.84$0.79670,746 shs$78.78 million04/25/2024$0.87$0.79-9.30%$0.86$0.742.91 million shs$74.68 million04/24/2024$0.91$0.87-4.83%$0.90$0.85798,747 shs$82.34 million04/23/2024$0.87$0.91+5.11%$0.94$0.861.10 million shs$86.40 million04/22/2024$0.77$0.87+11.94%$0.88$0.78731,459 shs$82.20 million04/19/2024$0.75$0.77+2.52%$0.80$0.75897,719 shs$73.44 million04/18/2024$0.78$0.75-3.33%$0.78$0.75709,171 shs$71.63 million04/17/2024$0.80$0.78-1.97%$0.82$0.76860,306 shs$74.10 million04/16/2024$0.81$0.80-2.30%$0.84$0.79587,709 shs$75.59 million04/15/2024$0.87$0.81-6.20%$0.88$0.80891,080 shs$77.37 million04/12/2024$0.88$0.87-1.60%$0.91$0.86506,417 shs$82.48 million04/11/2024$0.90$0.88-1.72%$0.91$0.88687,819 shs$83.82 million04/10/2024$0.91$0.90-1.05%$0.90$0.88660,471 shs$85.28 million04/09/2024$0.92$0.91-1.69%$0.96$0.90775,050 shs$86.18 million04/08/2024$0.95$0.92-2.64%$0.96$0.92339,030 shs$87.67 million04/05/2024$0.92$0.95+2.66%$0.96$0.90462,440 shs$90.04 million04/04/2024$0.92$0.92-0.12%$0.94$0.90365,680 shs$87.70 million04/03/2024$0.93$0.92-0.56%$0.94$0.89569,537 shs$87.81 million04/02/2024$0.94$0.93-0.68%$0.94$0.91464,515 shs$88.30 million04/01/2024$0.96$0.94-2.44%$0.97$0.89826,966 shs$88.91 million03/29/2024$0.96$0.96$1.02$0.95932,400 shs$91.13 million03/28/2024$0.99$0.96-3.10%$1.02$0.95930,368 shs$91.13 million03/27/2024$1.02$0.99-2.94%$1.06$0.983.29 million shs$94.05 million03/26/2024$1.04$1.02-1.92%$1.06$1.02519,542 shs$96.90 million03/25/2024$1.04$1.04$1.09$1.01595,324 shs$98.80 million03/22/2024$1.05$1.04-0.95%$1.06$1.00661,385 shs$98.80 millionBiden FINISHED On June 13th? (Ad)Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.Click here now to see his shocking evidence.03/21/2024$1.04$1.05+0.96%$1.07$1.01619,679 shs$99.75 million03/20/2024$1.01$1.04+2.97%$1.08$0.96779,009 shs$98.80 million03/19/2024$1.04$1.01-2.88%$1.06$0.991.40 million shs$95.95 million03/18/2024$1.12$1.04-7.14%$1.13$1.031.88 million shs$98.80 million03/15/2024$1.09$1.12+2.75%$1.12$1.061.83 million shs$106.40 million03/14/2024$1.14$1.09-4.39%$1.19$1.052.70 million shs$103.19 million03/13/2024$1.01$1.14+12.87%$1.20$1.033.80 million shs$107.92 million03/12/2024$0.93$1.01+8.06%$1.21$0.984.89 million shs$95.62 million03/11/2024$0.91$0.93+2.52%$0.96$0.901.03 million shs$88.49 million03/08/2024$0.91$0.91$0.95$0.90666,843 shs$86.31 million03/07/2024$0.89$0.91+2.44%$0.94$0.881.02 million shs$84.26 million03/06/2024$0.89$0.89+0.30%$0.90$0.88557,262 shs$84.26 million03/05/2024$0.88$0.89+0.54%$0.92$0.87615,738 shs$84.00 million03/04/2024$0.88$0.88$0.92$0.86465,900 shs$83.55 million03/01/2024$0.88$0.88-0.16%$0.94$0.87911,601 shs$83.55 million02/29/2024$0.85$0.88+4.33%$0.88$0.84597,226 shs$83.68 million02/28/2024$0.84$0.85+1.24%$0.86$0.82420,048 shs$80.20 million02/27/2024$0.82$0.84+1.66%$0.86$0.82542,137 shs$79.22 million02/26/2024$0.82$0.82+0.38%$0.84$0.81574,866 shs$77.92 million02/23/2024$0.81$0.82+1.86%$0.83$0.80598,812 shs$77.63 million02/22/2024$0.79$0.81+2.00%$0.82$0.78502,011 shs$76.21 million02/21/2024$0.82$0.79-4.12%$0.84$0.78730,679 shs$74.71 million02/20/2024$0.85$0.82-3.67%$0.89$0.81640,878 shs$77.92 million02/19/2024$0.85$0.85$0.89$0.82921,700 shs$80.90 million02/16/2024$0.85$0.85+1.09%$0.89$0.83920,409 shs$80.90 million Related Companies: Cue Biopharma Stock Chart Genelux Stock Chart Cyteir Therapeutics Stock Chart Allakos Stock Chart Citius Pharmaceuticals Stock Chart IO Biotech Stock Chart BeyondSpring Stock Chart Adagene Stock Chart PMV Pharmaceuticals Stock Chart Oramed Pharmaceuticals Stock Chart Receive ASRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assertio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASRT) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsHow Biden has already won 2024Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityGold Set to EXPLODE!Gold Safe ExchangeBiden FINISHED On June 13th?Paradigm PressThe 1,000X Crypto PlaybookTrue Market InsidersWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Assertio Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.