Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Assertio Holdings, Inc. - Common Stock (NQ:ASRT)

0.8052 +0.0062 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2025	0.8200	0.8299	0.8006	0.8052	452,049	+0.01(+0.78%)
Sep 09, 2025	0.8000	0.8080	0.7812	0.7990	135,418	-0.01(-0.73%)
Sep 08, 2025	0.8000	0.8176	0.7900	0.8049	131,978	+0.01(+0.89%)
Sep 05, 2025	0.7900	0.8100	0.7877	0.7978	57,034	-0.01(-1.19%)
Sep 04, 2025	0.8105	0.8180	0.7910	0.8074	128,627	-0.00(-0.38%)
Sep 03, 2025	0.7910	0.8299	0.7910	0.8105	113,477	+0.02(+2.05%)
Sep 02, 2025	0.8300	0.8300	0.7834	0.7942	214,155	-0.04(-4.90%)
Aug 29, 2025	0.8400	0.8700	0.8223	0.8351	560,379	+0.02(+2.97%)
Aug 28, 2025	0.7720	0.8181	0.7602	0.8110	283,625	+0.04(+5.32%)
Aug 27, 2025	0.7700	0.7890	0.7700	0.7700	142,447	-0.01(-1.38%)
Aug 26, 2025	0.7841	0.7999	0.7731	0.7808	102,107	-0.00(-0.62%)
Aug 25, 2025	0.7879	0.7930	0.7800	0.7857	134,181	-0.00(-0.01%)
Aug 22, 2025	0.7600	0.7880	0.7600	0.7858	97,572	+0.02(+2.05%)
Aug 21, 2025	0.7592	0.7761	0.7592	0.7700	127,368	-0.01(-0.96%)
Aug 20, 2025	0.7755	0.7900	0.7666	0.7775	163,679	-0.01(-0.89%)
Aug 19, 2025	0.8100	0.8191	0.7772	0.7845	186,028	-0.03(-3.26%)
Aug 18, 2025	0.8012	0.8198	0.8001	0.8109	104,789	-0.00(-0.27%)
Aug 15, 2025	0.8100	0.8199	0.8100	0.8131	117,652	-0.01(-0.64%)
Aug 14, 2025	0.8200	0.8300	0.8100	0.8183	216,150	+0.01(+0.74%)
Aug 13, 2025	0.8113	0.8600	0.8058	0.8123	771,373	-0.01(-1.59%)
Aug 12, 2025	0.7500	0.8366	0.7446	0.8254	1,344,470	+0.10(+13.85%)
Aug 11, 2025	0.7400	0.7400	0.7205	0.7250	277,736	-0.00(-0.55%)
Aug 08, 2025	0.7160	0.7300	0.7054	0.7290	140,375	+0.00(+0.68%)
Aug 07, 2025	0.7225	0.7479	0.7225	0.7241	163,251	-0.01(-1.60%)
Aug 06, 2025	0.7300	0.7600	0.7300	0.7359	203,681	-0.01(-0.73%)
Aug 05, 2025	0.7200	0.7470	0.7200	0.7413	166,570	+0.02(+2.93%)
Aug 04, 2025	0.7100	0.7285	0.7054	0.7202	177,597	+0.01(+1.08%)
Aug 01, 2025	0.7020	0.7160	0.7020	0.7125	135,177	-0.00(-0.49%)
Jul 31, 2025	0.7100	0.7209	0.7044	0.7160	106,295	+0.01(+1.78%)
Jul 30, 2025	0.7001	0.7198	0.7001	0.7035	121,491	-0.01(-1.01%)
Jul 29, 2025	0.7237	0.7237	0.7006	0.7107	138,952	-0.01(-1.97%)
Jul 28, 2025	0.7000	0.7345	0.7000	0.7250	209,805	-0.02(-2.03%)
Jul 25, 2025	0.7400	0.7452	0.7238	0.7400	148,147	-0.01(-1.27%)
Jul 24, 2025	0.7740	0.7875	0.7400	0.7495	276,677	-0.02(-2.66%)
Jul 23, 2025	0.7231	0.7740	0.7231	0.7700	342,009	+0.05(+6.49%)
Jul 22, 2025	0.6900	0.7500	0.6880	0.7231	358,062	+0.03(+4.04%)
Jul 21, 2025	0.6700	0.6983	0.6700	0.6950	365,190	+0.02(+3.27%)
Jul 18, 2025	0.6700	0.6859	0.6600	0.6730	196,370	+0.00(+0.45%)
Jul 17, 2025	0.6705	0.6900	0.6700	0.6700	255,784	-0.01(-1.49%)
Jul 16, 2025	0.6700	0.6899	0.6600	0.6801	330,736	+0.02(+3.00%)
Jul 15, 2025	0.6800	0.7019	0.6550	0.6603	151,507	-0.03(-3.70%)
Jul 14, 2025	0.7000	0.7000	0.6765	0.6857	355,166	-0.01(-0.77%)
Jul 11, 2025	0.7135	0.7200	0.6900	0.6910	94,695	-0.02(-2.69%)
Jul 10, 2025	0.7100	0.7265	0.6876	0.7101	266,288	+0.02(+3.29%)
Jul 09, 2025	0.6800	0.6999	0.6700	0.6875	148,472	-0.00(-0.15%)
Jul 08, 2025	0.6610	0.7000	0.6532	0.6885	517,049	+0.03(+4.91%)
Jul 07, 2025	0.6600	0.6770	0.6531	0.6563	201,992	+0.00(+0.51%)
Jul 03, 2025	0.6567	0.6795	0.6475	0.6530	125,871	-0.02(-3.23%)
Jul 02, 2025	0.6486	0.6798	0.6486	0.6748	150,339	+0.03(+5.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Assertio Holdings, Inc. - Common Stock (NQ:ASRT)

Historical Prices