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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8295 +0.0293 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 17, 2025 0.8136 0.8498 0.8000 0.8002 139,634 -0.02(-2.90%)
Oct 16, 2025 0.8600 0.8780 0.8100 0.8241 330,746 -0.04(-4.24%)
Oct 15, 2025 0.8517 0.8685 0.8426 0.8606 114,194 -0.00(-0.27%)
Oct 14, 2025 0.8500 0.8629 0.8195 0.8629 277,599 +0.02(+2.47%)
Oct 13, 2025 0.7920 0.8679 0.7850 0.8421 325,501 +0.01(+0.85%)
Oct 10, 2025 0.8741 0.8810 0.8281 0.8350 343,913 -0.04(-4.56%)
Oct 09, 2025 0.8880 0.8990 0.8610 0.8749 299,702 -0.01(-1.48%)
Oct 08, 2025 0.8800 0.9000 0.8788 0.8880 109,776 +0.00(+0.21%)
Oct 07, 2025 0.9100 0.9100 0.8650 0.8861 292,593 -0.01(-0.89%)
Oct 06, 2025 0.9000 0.9159 0.8815 0.8941 256,765 -0.02(-1.69%)
Oct 03, 2025 0.9100 0.9198 0.9001 0.9095 118,646 -0.00(-0.41%)
Oct 02, 2025 0.9102 0.9299 0.8950 0.9132 152,739 +0.01(+0.68%)
Oct 01, 2025 0.8750 0.9141 0.8750 0.9070 172,945 +0.03(+2.97%)
Sep 30, 2025 0.8900 0.8999 0.8673 0.8808 137,017 -0.01(-0.96%)
Sep 29, 2025 0.8900 0.9214 0.8802 0.8893 123,780 +0.00(+0.49%)
Sep 26, 2025 0.9100 0.9150 0.8820 0.8850 313,553 -0.04(-4.33%)
Sep 25, 2025 0.9500 0.9500 0.9210 0.9251 180,069 -0.03(-3.02%)
Sep 24, 2025 0.9300 0.9655 0.9200 0.9539 276,955 +0.03(+3.67%)
Sep 23, 2025 0.9300 0.9737 0.9200 0.9201 213,914 -0.01(-0.78%)
Sep 22, 2025 0.9098 0.9600 0.9043 0.9273 273,104 +0.02(+2.54%)
Sep 19, 2025 0.9800 0.9878 0.9043 0.9043 636,499 -0.07(-7.22%)
Sep 18, 2025 0.9800 1.010 0.9300 0.9747 1,079,902 +0.03(+2.98%)
Sep 17, 2025 0.8600 0.9701 0.8566 0.9465 1,131,045 +0.11(+12.69%)
Sep 16, 2025 0.8000 0.8400 0.7910 0.8399 254,664 +0.04(+4.58%)
Sep 15, 2025 0.8000 0.8190 0.8001 0.8031 217,308 -0.01(-1.25%)
Sep 12, 2025 0.8200 0.8200 0.7951 0.8133 144,253 +0.01(+1.01%)
Sep 11, 2025 0.8100 0.8234 0.8002 0.8052 196,348 +0.00(+0.00%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.