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)

11.78 +0.05 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	11.55	11.99	11.35	11.78	65,858	+0.05(+0.43%)
Jan 29, 2026	11.81	11.98	11.44	11.73	30,346	-0.08(-0.68%)
Jan 28, 2026	12.26	12.37	11.81	11.81	38,237	-0.45(-3.67%)
Jan 27, 2026	12.18	12.54	12.01	12.26	34,486	+0.15(+1.24%)
Jan 26, 2026	11.60	12.11	11.08	12.11	58,435	+0.60(+5.21%)
Jan 23, 2026	11.64	11.91	11.43	11.51	20,773	-0.13(-1.12%)
Jan 22, 2026	11.61	11.87	11.47	11.64	27,590	+0.16(+1.39%)
Jan 21, 2026	11.87	11.87	11.10	11.48	40,350	-0.21(-1.80%)
Jan 20, 2026	11.41	12.29	11.04	11.69	90,625	+0.21(+1.83%)
Jan 16, 2026	11.13	11.62	10.70	11.48	116,821	+0.35(+3.14%)
Jan 15, 2026	10.21	11.18	10.01	11.13	52,348	+0.92(+9.01%)
Jan 14, 2026	10.27	10.38	9.910	10.21	53,025	-0.12(-1.21%)
Jan 13, 2026	9.360	10.39	9.260	10.34	68,970	+1.02(+10.89%)
Jan 12, 2026	9.290	9.390	9.195	9.320	58,579	+0.13(+1.41%)
Jan 09, 2026	9.310	9.500	9.110	9.190	85,568	-0.12(-1.29%)
Jan 08, 2026	9.430	9.450	9.249	9.310	24,695	-0.12(-1.27%)
Jan 07, 2026	9.550	9.870	9.260	9.430	45,430	-0.10(-1.05%)
Jan 06, 2026	9.560	9.764	9.400	9.530	26,740	-0.10(-1.04%)
Jan 05, 2026	9.260	9.870	9.220	9.630	61,175	+0.49(+5.36%)
Jan 02, 2026	9.160	9.425	9.125	9.140	32,794	+0.07(+0.77%)
Dec 31, 2025	9.130	9.250	8.610	9.070	221,976	-0.13(-1.41%)
Dec 30, 2025	9.520	9.520	8.860	9.200	131,769	-0.33(-3.46%)
Dec 29, 2025	9.950	10.13	9.240	9.530	157,726	-0.41(-4.12%)
Dec 26, 2025	9.680	10.42	9.500	9.940	130,274	+0.04(+0.42%)
Dec 24, 2025	10.02	10.02	9.150	9.899	58,214	-0.00(-0.02%)
Dec 23, 2025	9.900	10.42	9.533	9.900	90,953	-1.08(-9.81%)
Dec 22, 2025	10.95	11.06	10.67	10.98	22,483	+0.18(+1.64%)
Dec 19, 2025	10.50	11.25	10.50	10.80	30,967	+0.12(+1.15%)
Dec 18, 2025	10.98	11.24	10.51	10.68	20,859	-0.38(-3.45%)
Dec 17, 2025	10.95	11.18	10.80	11.06	17,308	+0.06(+0.52%)
Dec 16, 2025	10.88	11.21	10.80	11.00	9,576	-0.07(-0.61%)
Dec 15, 2025	11.41	11.43	10.95	11.07	18,629	-0.36(-3.15%)
Dec 12, 2025	11.92	11.92	11.36	11.43	13,426	-0.41(-3.43%)
Dec 11, 2025	11.65	12.00	11.59	11.84	6,931	+0.14(+1.15%)
Dec 10, 2025	11.85	12.00	11.53	11.70	15,243	-0.12(-1.02%)
Dec 09, 2025	11.26	11.82	11.18	11.82	16,515	+0.12(+0.99%)
Dec 08, 2025	11.70	11.82	11.40	11.70	21,803	+0.19(+1.67%)
Dec 05, 2025	11.58	11.83	11.38	11.51	18,135	-0.25(-2.12%)
Dec 04, 2025	11.55	11.78	11.10	11.76	28,207	+0.06(+0.55%)
Dec 03, 2025	11.46	11.70	11.10	11.70	14,576	+0.34(+2.96%)
Dec 02, 2025	11.55	11.84	11.28	11.36	20,994	-0.34(-2.91%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices