Assertio Holdings, Inc. - Price History
Monthly price history for ASRT (Assertio Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.94 | $0.94 |
| March 2024 | $0.96 | $0.96 |
| February 2024 | $0.88 | $0.88 |
| January 2024 | $0.88 | $0.88 |
| December 2023 | $1.07 | $1.07 |
| November 2023 | $1.02 | $1.02 |
| October 2023 | $2.15 | $2.15 |
| September 2023 | $2.56 | $2.56 |
| August 2023 | $3.28 | $3.28 |
| July 2023 | $5.69 | $5.69 |
| June 2023 | $5.42 | $5.42 |
| May 2023 | $6.33 | $6.33 |
| April 2023 | $5.51 | $5.51 |
| March 2023 | $6.37 | $6.37 |
| February 2023 | $5.53 | $5.53 |
| January 2023 | $4.11 | $4.11 |
| December 2022 | $4.30 | $4.30 |
| November 2022 | $3.10 | $3.10 |
| October 2022 | $2.58 | $2.58 |
| September 2022 | $2.27 | $2.27 |
| August 2022 | $2.55 | $2.55 |
| July 2022 | $3.90 | $3.90 |
| June 2022 | $2.95 | $2.95 |
| May 2022 | $3.01 | $3.01 |
| April 2022 | $2.11 | $2.11 |
| March 2022 | $2.87 | $2.87 |
| February 2022 | $2.30 | $2.30 |
| January 2022 | $2.59 | $2.59 |
| December 2021 | $2.18 | $2.18 |
| November 2021 | $1.42 | $1.42 |
| October 2021 | $1.03 | $1.03 |
| September 2021 | $0.91 | $0.91 |
| August 2021 | $1.07 | $1.07 |
| July 2021 | $1.26 | $1.26 |
| June 2021 | $1.56 | $1.56 |
| May 2021 | $1.81 | $1.81 |
| April 2021 | $2.20 | $0.55 |
| March 2021 | $2.73 | $0.68 |
| February 2021 | $3.41 | $0.85 |
| January 2021 | $2.52 | $0.63 |
| December 2020 | $1.43 | $0.36 |
| November 2020 | $1.68 | $0.42 |
| October 2020 | $2.48 | $0.62 |
| September 2020 | $2.66 | $0.67 |
| August 2020 | $3.24 | $0.81 |
| July 2020 | $3.60 | $0.90 |
| June 2020 | $3.43 | $0.86 |
| May 2020 | $3.95 | $0.99 |
| April 2020 | $3.50 | $0.88 |
| March 2020 | $2.60 | $0.65 |
| February 2020 | $4.32 | $1.08 |
| January 2020 | $4.28 | $1.07 |
| December 2019 | $5 | $1.25 |
| November 2019 | $3.04 | $0.76 |
| October 2019 | $3.16 | $0.79 |
| September 2019 | $5.12 | $1.28 |
| August 2019 | $5.76 | $1.44 |
| July 2019 | $13.72 | $3.43 |
| June 2019 | $13.80 | $3.45 |
| May 2019 | $11.72 | $2.93 |
| April 2019 | $16.68 | $4.17 |
| March 2019 | $20.28 | $5.07 |
| February 2019 | $16.56 | $4.14 |
| January 2019 | $17.84 | $4.46 |
| December 2018 | $14.44 | $3.61 |
| November 2018 | $19.94 | $4.98 |
| October 2018 | $19.42 | $4.86 |
| September 2018 | $23.52 | $5.88 |
| August 2018 | $25.52 | $6.38 |
| July 2018 | $35.44 | $8.86 |
| June 2018 | $26.68 | $6.67 |
| May 2018 | $24.88 | $6.22 |
| April 2018 | $25.12 | $6.28 |
| March 2018 | $26.36 | $6.59 |
| February 2018 | $27.48 | $6.87 |
| January 2018 | $29.40 | $7.35 |
| December 2017 | $32.20 | $8.05 |
| November 2017 | $27.44 | $6.86 |
| October 2017 | $19.36 | $4.84 |
| September 2017 | $23.16 | $5.79 |
| August 2017 | $24.32 | $6.08 |
| July 2017 | $41.24 | $10.31 |
| June 2017 | $42.96 | $10.74 |
| May 2017 | $41.92 | $10.48 |
| April 2017 | $47.96 | $11.99 |
| March 2017 | $50.20 | $12.55 |
| February 2017 | $65.56 | $16.39 |
| January 2017 | $72.36 | $18.09 |
| December 2016 | $72.08 | $18.02 |
| November 2016 | $76.40 | $19.10 |
| October 2016 | $89.44 | $22.36 |
| September 2016 | $99.88 | $24.97 |
| August 2016 | $81.16 | $20.29 |
| July 2016 | $75.88 | $18.97 |
| June 2016 | $78.48 | $19.62 |
| May 2016 | $81.72 | $20.43 |
| April 2016 | $69.52 | $17.38 |
| March 2016 | $55.72 | $13.93 |
| February 2016 | $61.12 | $15.28 |
| January 2016 | $61.36 | $15.34 |
| December 2015 | $72.52 | $18.13 |
| November 2015 | $77.76 | $19.44 |
| October 2015 | $70 | $17.50 |
| September 2015 | $75.40 | $18.85 |
| August 2015 | $107.72 | $26.93 |
| July 2015 | $126 | $31.50 |
| June 2015 | $85.84 | $21.46 |
| May 2015 | $83.44 | $20.86 |
| April 2015 | $93.04 | $23.26 |
| March 2015 | $89.64 | $22.41 |
| February 2015 | $87.80 | $21.95 |
| January 2015 | $73.08 | $18.27 |
| December 2014 | $64.44 | $16.11 |
| November 2014 | $61.96 | $15.49 |
| October 2014 | $61.60 | $15.40 |
| September 2014 | $60.76 | $15.19 |
| August 2014 | $61.40 | $15.35 |
| July 2014 | $39.80 | $9.95 |
| June 2014 | $55.60 | $13.90 |
| May 2014 | $47.72 | $11.93 |
| April 2014 | $56.04 | $14.01 |
| March 2014 | $58 | $14.50 |
| February 2014 | $48.20 | $12.05 |
| January 2014 | $48 | $12 |
| December 2013 | $42.32 | $10.58 |
| November 2013 | $35.28 | $8.82 |
| October 2013 | $28.80 | $7.20 |
| September 2013 | $29.88 | $7.47 |
| August 2013 | $28.68 | $7.17 |
| July 2013 | $26.08 | $6.52 |
| June 2013 | $22.48 | $5.62 |
| May 2013 | $23.04 | $5.76 |
| April 2013 | $22.04 | $5.51 |
| March 2013 | $23.48 | $5.87 |
| February 2013 | $25.88 | $6.47 |
| January 2013 | $28.04 | $7.01 |
| December 2012 | $24.76 | $6.19 |
| November 2012 | $24.08 | $6.02 |
| October 2012 | $22.60 | $5.65 |
| September 2012 | $23.64 | $5.91 |
| August 2012 | $21.16 | $5.29 |
| July 2012 | $22.08 | $5.52 |
| June 2012 | $22.76 | $5.69 |
| May 2012 | $20.56 | $5.14 |
| April 2012 | $24.28 | $6.07 |
| March 2012 | $25.04 | $6.26 |
| February 2012 | $25.16 | $6.29 |
| January 2012 | $24 | $6 |
| December 2011 | $20.72 | $5.18 |
| November 2011 | $19.48 | $4.87 |
| October 2011 | $17.92 | $4.48 |
| September 2011 | $21.60 | $5.40 |
| August 2011 | $24.88 | $6.22 |
| July 2011 | $30.24 | $7.56 |
| June 2011 | $32.72 | $8.18 |
| May 2011 | $36.48 | $9.12 |
| April 2011 | $35.32 | $8.83 |
| March 2011 | $40.16 | $10.04 |
| February 2011 | $33.56 | $8.39 |
| January 2011 | $33.52 | $8.38 |
| December 2010 | $25.44 | $6.36 |
| November 2010 | $21.84 | $5.46 |
| October 2010 | $19.56 | $4.89 |
| September 2010 | $17.92 | $4.48 |
| August 2010 | $14.36 | $3.59 |
| July 2010 | $11.44 | $2.86 |
| June 2010 | $11.20 | $2.80 |
| May 2010 | $13.64 | $3.41 |
| April 2010 | $16.16 | $4.04 |
| March 2010 | $14.20 | $3.55 |
| February 2010 | $10.96 | $2.74 |
| January 2010 | $11.40 | $2.85 |
| December 2009 | $13.40 | $3.35 |
| November 2009 | $13.08 | $3.27 |
| October 2009 | $12.44 | $3.11 |
| September 2009 | $17.48 | $4.37 |
| August 2009 | $12.48 | $3.12 |
| July 2009 | $15.28 | $3.82 |
| June 2009 | $13 | $3.25 |
| May 2009 | $8.60 | $2.15 |
| April 2009 | $8.32 | $2.08 |
| March 2009 | $9.44 | $2.36 |
| February 2009 | $7 | $1.75 |
| January 2009 | $8.64 | $2.16 |
| December 2008 | $6.60 | $1.65 |
| November 2008 | $6.20 | $1.55 |
| October 2008 | $8.64 | $2.16 |
| September 2008 | $14.60 | $3.65 |
| August 2008 | $17.48 | $4.37 |
| July 2008 | $15.60 | $3.90 |
| June 2008 | $12.84 | $3.21 |
| May 2008 | $15.76 | $3.94 |
| April 2008 | $13.08 | $3.27 |
| March 2008 | $13.60 | $3.40 |
| February 2008 | $13.60 | $3.40 |
| January 2008 | $14.68 | $3.67 |
| December 2007 | $13.04 | $3.26 |
| November 2007 | $11.60 | $2.90 |
| October 2007 | $8.36 | $2.09 |
| September 2007 | $8.20 | $2.05 |
| August 2007 | $7.28 | $1.82 |
| July 2007 | $9.16 | $2.29 |
| June 2007 | $19.08 | $4.77 |
| May 2007 | $17.46 | $4.36 |
| April 2007 | $13.76 | $3.44 |
| March 2007 | $14.28 | $3.57 |
| February 2007 | $13.88 | $3.47 |
| January 2007 | $14.16 | $3.54 |
| December 2006 | $13.80 | $3.45 |
| November 2006 | $13.52 | $3.38 |
| October 2006 | $17.36 | $4.34 |
| September 2006 | $16.32 | $4.08 |
| August 2006 | $19.32 | $4.83 |
| July 2006 | $18.40 | $4.60 |
| June 2006 | $23.48 | $5.87 |
| May 2006 | $22.92 | $5.73 |
| April 2006 | $25.42 | $6.36 |
| March 2006 | $26.12 | $6.53 |
| February 2006 | $26.20 | $6.55 |
| January 2006 | $26.20 | $6.55 |
| December 2005 | $24 | $6 |
| November 2005 | $24.04 | $6.01 |
| October 2005 | $20 | $5 |
| September 2005 | $25.92 | $6.48 |
| August 2005 | $21.04 | $5.26 |
| July 2005 | $20.76 | $5.19 |
| June 2005 | $17.48 | $4.37 |
| May 2005 | $17.68 | $4.42 |
| April 2005 | $15.52 | $3.88 |
| March 2005 | $15.76 | $3.94 |
| February 2005 | $16.32 | $4.08 |
| January 2005 | $19.20 | $4.80 |
| December 2004 | $21.60 | $5.40 |
| November 2004 | $18.64 | $4.66 |
| October 2004 | $17.90 | $4.48 |
| September 2004 | $20.88 | $5.22 |
| August 2004 | $18.48 | $4.62 |
| July 2004 | $19.16 | $4.79 |
| June 2004 | $19.76 | $4.94 |
| May 2004 | $30.44 | $7.61 |
| April 2004 | $32 | $8 |
| March 2004 | $31.32 | $7.83 |
| February 2004 | $27.80 | $6.95 |
| January 2004 | $29.76 | $7.44 |
| December 2003 | $28.36 | $7.09 |
| November 2003 | $27.16 | $6.79 |
| October 2003 | $25 | $6.25 |
| September 2003 | $25.40 | $6.35 |
| August 2003 | $24.76 | $6.19 |
| July 2003 | $20 | $5 |
| June 2003 | $19.20 | $4.80 |
| May 2003 | $15.20 | $3.80 |
| April 2003 | $11.20 | $2.80 |
| March 2003 | $9.24 | $2.31 |
| February 2003 | $9.36 | $2.34 |
| January 2003 | $10.12 | $2.53 |
| December 2002 | $8 | $2 |
| November 2002 | $7.16 | $1.79 |
| October 2002 | $6.80 | $1.70 |
| September 2002 | $9.96 | $2.49 |
| August 2002 | $11.40 | $2.85 |
| July 2002 | $10.16 | $2.54 |
| June 2002 | $12.36 | $3.09 |
| May 2002 | $17 | $4.25 |
| April 2002 | $20.68 | $5.17 |
| March 2002 | $20 | $5 |
| February 2002 | $21 | $5.25 |
| January 2002 | $25.60 | $6.40 |
| December 2001 | $27.60 | $6.90 |
| November 2001 | $20.40 | $5.10 |
| October 2001 | $21.80 | $5.45 |
| September 2001 | $20.56 | $5.14 |
| August 2001 | $26.80 | $6.70 |
| July 2001 | $22.24 | $5.56 |
| June 2001 | $21.20 | $5.30 |
| May 2001 | $16.92 | $4.23 |
| April 2001 | $16 | $4 |
| March 2001 | $16.56 | $4.14 |
| February 2001 | $15.20 | $3.80 |
| January 2001 | $17.56 | $4.39 |
| December 2000 | $17.50 | $4.38 |
| November 2000 | $15.50 | $3.88 |
| October 2000 | $20.25 | $5.06 |
| September 2000 | $10.50 | $2.62 |
| August 2000 | $12 | $3 |
| July 2000 | $12.50 | $3.12 |
| June 2000 | $10.50 | $2.62 |
| May 2000 | $15 | $3.75 |
| April 2000 | $18 | $4.50 |
| March 2000 | $19 | $4.75 |
| February 2000 | $26.75 | $6.69 |
| January 2000 | $18.50 | $4.62 |
| December 1999 | $24 | $6 |
| November 1999 | $28 | $7 |
| October 1999 | $11.50 | $2.88 |
| September 1999 | $10.75 | $2.69 |
| August 1999 | $11.75 | $2.94 |
| July 1999 | $8.75 | $2.19 |
| June 1999 | $12.50 | $3.12 |
| May 1999 | $12.50 | $3.12 |
| April 1999 | $15.50 | $3.88 |
| March 1999 | $40.25 | $10.06 |
| February 1999 | $43.50 | $10.88 |
| January 1999 | $37.75 | $9.44 |
| December 1998 | $31.50 | $7.88 |
| November 1998 | $29 | $7.25 |
| October 1998 | $34.50 | $8.62 |
| September 1998 | $35 | $8.75 |
| August 1998 | $32.50 | $8.12 |
| July 1998 | $44 | $11 |
| June 1998 | $41 | $10.25 |
| May 1998 | $40 | $10 |
| April 1998 | $44 | $11 |
| March 1998 | $49.50 | $12.38 |
| February 1998 | $51.50 | $12.88 |
| January 1998 | $41 | $10.25 |
| December 1997 | $17 | $4.25 |
ASRT
Price: $0.83
52 week price:
Earnings Per Share: -4.67 USD
P/E Ratio: -0.29
Exchange: NCM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 856800
Market Capitalization: 86.2 million