Assertio Holdings Inc. Common Stockのデータ

Assertio Holdings Inc. Common Stockの基本情報

名前 Assertio Holdings Inc. Common Stock
ティッカー ASRT
国 United States
上場年 nan
セクター Health Care

Assertio Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.35 1.18 1.24 1.22 36147900.0 1.22
2021-02-12 1.18 1.08 1.1 1.14 27196100.0 1.14
2021-02-11 1.23 1.07 1.21 1.09 30486300.0 1.09
2021-02-10 1.27 1.01 1.19 1.16 86722600.0 1.16
2021-02-09 1.45 1.16 1.34 1.18 49468700.0 1.18
2021-02-08 1.1 0.86 0.88 1.03 61138200.0 1.03
2021-02-05 0.94 0.66 0.69 0.87 72905600.0 0.87
2021-02-04 0.8 0.72 0.73 0.78 16146300.0 0.78
2021-02-03 0.71 0.67 0.69 0.7 11820900.0 0.7
2021-02-02 0.72 0.67 0.7 0.68 7621900.0 0.68
2021-02-01 0.72 0.63 0.66 0.69 11668800.0 0.69
2021-01-29 0.73 0.63 0.64 0.63 11530100.0 0.63
2021-01-28 0.7 0.62 0.67 0.64 7086800.0 0.64
2021-01-27 0.72 0.62 0.62 0.63 10488300.0 0.63
2021-01-26 0.71 0.66 0.71 0.69 7391100.0 0.69
2021-01-25 0.75 0.66 0.73 0.69 10812200.0 0.69
2021-01-22 0.77 0.7 0.76 0.71 9681700.0 0.71
2021-01-21 0.86 0.69 0.7 0.78 24282700.0 0.78
2021-01-20 0.71 0.6 0.64 0.66 12174400.0 0.66
2021-01-19 0.64 0.59 0.59 0.64 7192200.0 0.64
2021-01-15 0.63 0.57 0.62 0.59 6372500.0 0.59
2021-01-14 0.66 0.6 0.66 0.63 8981400.0 0.63
2021-01-13 0.72 0.62 0.62 0.67 15647100.0 0.67
2021-01-12 0.65 0.57 0.61 0.61 14223400.0 0.61
2021-01-11 0.61 0.54 0.55 0.6 18974600.0 0.6
2021-01-08 0.56 0.47 0.48 0.54 16220800.0 0.54
2021-01-07 0.52 0.46 0.51 0.49 6940400.0 0.49
2021-01-06 0.55 0.48 0.49 0.5 18600600.0 0.5
2021-01-05 0.51 0.41 0.44 0.47 19139300.0 0.47
2021-01-04 0.46 0.37 0.38 0.44 31423800.0 0.44
2020-12-31 0.42 0.34 0.38 0.36 26148700.0 0.36
2020-12-30 0.4 0.36 0.36 0.38 8626600.0 0.38
2020-12-29 0.37 0.34 0.37 0.36 6092900.0 0.36
2020-12-28 0.39 0.36 0.37 0.36 5100600.0 0.36
2020-12-24 0.41 0.35 0.39 0.39 11248800.0 0.39
2020-12-23 0.4 0.34 0.35 0.38 25734700.0 0.38
2020-12-22 0.36 0.33 0.36 0.34 4218300.0 0.34
2020-12-21 0.37 0.35 0.37 0.36 2287400.0 0.36
2020-12-18 0.41 0.37 0.4 0.37 2108600.0 0.37
2020-12-17 0.4 0.36 0.38 0.4 1472900.0 0.4
2020-12-16 0.4 0.37 0.4 0.38 1615500.0 0.38
2020-12-15 0.43 0.36 0.43 0.39 4249800.0 0.39
2020-12-14 0.46 0.43 0.45 0.43 1558000.0 0.43
2020-12-11 0.46 0.43 0.46 0.46 1073100.0 0.46
2020-12-10 0.46 0.43 0.46 0.44 1867600.0 0.44
2020-12-09 0.49 0.42 0.43 0.46 5487500.0 0.46
2020-12-08 0.44 0.42 0.43 0.43 1322800.0 0.43
2020-12-07 0.43 0.41 0.43 0.42 1273400.0 0.42
2020-12-04 0.44 0.41 0.42 0.42 1345600.0 0.42
2020-12-03 0.45 0.41 0.42 0.42 2321100.0 0.42
2020-12-02 0.42 0.4 0.41 0.42 1121400.0 0.42
2020-12-01 0.43 0.4 0.42 0.41 1687000.0 0.41
2020-11-30 0.44 0.39 0.41 0.42 1866600.0 0.42
2020-11-27 0.44 0.4 0.44 0.41 1145300.0 0.41
2020-11-25 0.44 0.41 0.43 0.43 3884700.0 0.43
2020-11-24 0.47 0.4 0.45 0.42 3040800.0 0.42
2020-11-23 0.44 0.38 0.38 0.44 3848300.0 0.44
2020-11-20 0.4 0.36 0.4 0.38 2729800.0 0.38
2020-11-19 0.38 0.35 0.35 0.38 2011700.0 0.38
2020-11-18 0.36 0.34 0.36 0.34 1900000.0 0.34
2020-11-17 0.37 0.34 0.37 0.35 2665600.0 0.35
2020-11-16 0.41 0.36 0.41 0.37 1345700.0 0.37
2020-11-13 0.41 0.39 0.4 0.39 1503400.0 0.39
2020-11-12 0.41 0.39 0.4 0.4 938400.0 0.4
2020-11-11 0.43 0.39 0.41 0.4 1907700.0 0.4
2020-11-10 0.44 0.41 0.42 0.41 2093600.0 0.41
2020-11-09 0.52 0.33 0.52 0.39 6353700.0 0.39
2020-11-06 0.67 0.45 0.67 0.48 3735100.0 0.48
2020-11-05 0.67 0.64 0.66 0.67 177900.0 0.67
2020-11-04 0.69 0.65 0.65 0.65 181400.0 0.65
2020-11-03 0.66 0.64 0.64 0.65 185400.0 0.65
2020-11-02 0.64 0.6 0.62 0.63 371100.0 0.63
2020-10-30 0.65 0.6 0.65 0.62 488600.0 0.62
2020-10-29 0.69 0.64 0.66 0.65 308500.0 0.65
2020-10-28 0.68 0.65 0.68 0.66 381500.0 0.66
2020-10-27 0.69 0.67 0.68 0.69 189600.0 0.69
2020-10-26 0.69 0.66 0.67 0.68 106500.0 0.68
2020-10-23 0.71 0.68 0.7 0.7 183000.0 0.7
2020-10-22 0.71 0.67 0.67 0.7 259600.0 0.7
2020-10-21 0.72 0.66 0.72 0.67 434500.0 0.67
2020-10-20 0.76 0.71 0.72 0.71 191500.0 0.71
2020-10-19 0.73 0.71 0.72 0.71 336600.0 0.71
2020-10-16 0.74 0.71 0.71 0.72 295400.0 0.72
2020-10-15 0.74 0.71 0.73 0.71 153100.0 0.71
2020-10-14 0.77 0.73 0.76 0.74 289300.0 0.74
2020-10-13 0.78 0.76 0.77 0.76 147200.0 0.76
2020-10-12 0.82 0.73 0.74 0.77 596700.0 0.77
2020-10-09 0.76 0.7 0.7 0.75 322400.0 0.75
2020-10-08 0.73 0.69 0.71 0.73 257900.0 0.73
2020-10-07 0.71 0.66 0.71 0.7 185600.0 0.7
2020-10-06 0.72 0.68 0.72 0.7 370800.0 0.7
2020-10-05 0.72 0.63 0.63 0.69 669800.0 0.69
2020-10-02 0.7 0.64 0.65 0.66 805900.0 0.66
2020-10-01 0.68 0.64 0.67 0.65 501500.0 0.65
2020-09-30 0.68 0.66 0.67 0.67 324000.0 0.67
2020-09-29 0.69 0.64 0.67 0.67 343400.0 0.67
2020-09-28 0.69 0.66 0.68 0.67 320200.0 0.67
2020-09-25 0.67 0.63 0.65 0.66 504200.0 0.66
2020-09-24 0.67 0.65 0.67 0.65 410000.0 0.65
2020-09-23 0.71 0.66 0.69 0.67 673400.0 0.67
2020-09-22 0.73 0.69 0.7 0.69 376800.0 0.69
2020-09-21 0.72 0.69 0.7 0.7 494900.0 0.7
2020-09-18 0.76 0.7 0.75 0.7 1327800.0 0.7
2020-09-17 0.75 0.7 0.72 0.74 418700.0 0.74
2020-09-16 0.74 0.69 0.7 0.72 635000.0 0.72
2020-09-15 0.72 0.69 0.7 0.7 337900.0 0.7
2020-09-14 0.75 0.69 0.75 0.71 706000.0 0.71
2020-09-11 0.73 0.69 0.72 0.69 517500.0 0.69
2020-09-10 0.74 0.7 0.72 0.72 798800.0 0.72
2020-09-09 0.74 0.69 0.72 0.74 392100.0 0.74
2020-09-08 0.74 0.69 0.71 0.72 439700.0 0.72
2020-09-04 0.75 0.7 0.75 0.72 463700.0 0.72
2020-09-03 0.78 0.75 0.75 0.75 403300.0 0.75
2020-09-02 0.8 0.75 0.76 0.78 555100.0 0.78
2020-09-01 0.82 0.74 0.8 0.76 526700.0 0.76
2020-08-31 0.85 0.8 0.85 0.81 256800.0 0.81
2020-08-28 0.83 0.78 0.79 0.81 330400.0 0.81
2020-08-27 0.85 0.79 0.84 0.79 277000.0 0.79
2020-08-26 0.84 0.77 0.78 0.83 507600.0 0.83
2020-08-25 0.83 0.78 0.82 0.79 271600.0 0.79
2020-08-24 0.84 0.8 0.81 0.83 322200.0 0.83
2020-08-21 0.86 0.81 0.81 0.82 479800.0 0.82
2020-08-20 0.87 0.81 0.86 0.86 403500.0 0.86
2020-08-19 0.85 0.79 0.8 0.84 392600.0 0.84
2020-08-18 0.85 0.81 0.83 0.83 386700.0 0.83
2020-08-17 0.85 0.8 0.82 0.83 654000.0 0.83
2020-08-14 0.82 0.75 0.78 0.81 768400.0 0.81
2020-08-13 0.8 0.76 0.77 0.78 620500.0 0.78
2020-08-12 0.81 0.77 0.81 0.77 563100.0 0.77
2020-08-11 0.84 0.79 0.84 0.8 687700.0 0.8
2020-08-10 0.82 0.78 0.79 0.81 886400.0 0.81
2020-08-07 0.87 0.7 0.84 0.78 3871400.0 0.78
2020-08-06 0.94 0.9 0.9 0.94 471300.0 0.94
2020-08-05 0.94 0.89 0.91 0.92 346200.0 0.92
2020-08-04 0.94 0.86 0.86 0.9 665500.0 0.9
2020-08-03 0.9 0.85 0.89 0.87 632600.0 0.87
2020-07-31 0.96 0.89 0.96 0.9 586000.0 0.9
2020-07-30 0.97 0.92 0.96 0.97 511100.0 0.97
2020-07-29 1.01 0.95 0.99 0.97 954400.0 0.97
2020-07-28 1.03 0.95 0.95 1.01 684100.0 1.01
2020-07-27 1.0 0.91 1.0 0.95 771700.0 0.95
2020-07-24 1.02 0.95 0.96 1.0 615400.0 1.0
2020-07-23 1.15 0.94 1.1 0.96 1699800.0 0.96
2020-07-22 1.15 0.93 0.93 1.08 2951800.0 1.08
2020-07-21 0.94 0.88 0.91 0.93 708400.0 0.93
2020-07-20 0.91 0.88 0.91 0.9 406800.0 0.9
2020-07-17 0.92 0.85 0.85 0.89 674000.0 0.89
2020-07-16 0.87 0.82 0.84 0.85 603100.0 0.85
2020-07-15 0.87 0.82 0.84 0.83 443800.0 0.83
2020-07-14 0.85 0.8 0.82 0.84 685600.0 0.84
2020-07-13 0.84 0.8 0.81 0.81 593100.0 0.81
2020-07-10 0.84 0.79 0.82 0.81 459500.0 0.81
2020-07-09 0.82 0.8 0.8 0.82 505700.0 0.82
2020-07-08 0.81 0.79 0.81 0.8 623100.0 0.8
2020-07-07 0.82 0.79 0.81 0.82 549600.0 0.82
2020-07-06 0.84 0.81 0.81 0.82 577500.0 0.82
2020-07-02 0.84 0.8 0.83 0.82 803200.0 0.82
2020-07-01 0.86 0.82 0.86 0.83 792000.0 0.83
2020-06-30 0.87 0.82 0.86 0.86 1103000.0 0.86
2020-06-29 0.88 0.81 0.82 0.87 967700.0 0.87
2020-06-26 0.85 0.77 0.84 0.82 8391600.0 0.82
2020-06-25 0.92 0.82 0.87 0.85 2233700.0 0.85
2020-06-24 1.02 0.82 0.84 0.85 4765600.0 0.85
2020-06-23 0.88 0.82 0.87 0.84 1124700.0 0.84
2020-06-22 0.89 0.85 0.86 0.87 769000.0 0.87
2020-06-19 0.9 0.84 0.89 0.84 1345500.0 0.84
2020-06-18 0.92 0.86 0.9 0.88 678600.0 0.88
2020-06-17 0.93 0.88 0.93 0.89 669800.0 0.89
2020-06-16 0.98 0.91 0.97 0.94 500700.0 0.94
2020-06-15 0.96 0.88 0.9 0.94 608700.0 0.94
2020-06-12 0.97 0.88 0.91 0.92 883600.0 0.92
2020-06-11 0.96 0.89 0.95 0.9 1663700.0 0.9
2020-06-10 1.03 0.95 1.02 0.97 1414200.0 0.97
2020-06-09 1.04 1.0 1.02 1.01 791400.0 1.01
2020-06-08 1.05 1.0 1.0 1.03 951400.0 1.03
2020-06-05 1.04 0.97 1.01 1.0 1087700.0 1.0
2020-06-04 1.13 0.98 1.13 1.0 1584100.0 1.0
2020-06-03 1.11 1.03 1.06 1.08 2499500.0 1.08
2020-06-02 1.04 0.97 1.04 0.99 903800.0 0.99
2020-06-01 1.07 0.95 1.0 1.0 1391700.0 1.0
2020-05-29 1.05 0.96 0.99 0.99 1710700.0 0.99
2020-05-28 1.14 0.8 0.81 0.96 9597800.0 0.96
2020-05-27 0.83 0.8 0.82 0.83 823600.0 0.83
2020-05-26 0.84 0.8 0.81 0.82 770400.0 0.82
2020-05-22 0.86 0.79 0.84 0.82 955700.0 0.82
2020-05-21 0.91 0.8 0.9 0.87 944600.0 0.87
2020-05-20 0.96 0.8 0.82 0.9 2044000.0 0.9
2020-05-19 0.83 0.78 0.8 0.8 1015700.0 0.8
2020-05-18 0.84 0.79 0.83 0.81 994200.0 0.81
2020-05-15 0.83 0.78 0.82 0.81 907700.0 0.81
2020-05-14 0.83 0.76 0.77 0.79 767100.0 0.79
2020-05-13 0.81 0.77 0.8 0.81 1213400.0 0.81
2020-05-12 0.87 0.8 0.87 0.81 2472100.0 0.81
2020-05-11 1.35 0.86 1.04 0.87 15220200.0 0.87
2020-05-08 0.83 0.75 0.82 0.8 936100.0 0.8
2020-05-07 0.85 0.8 0.81 0.84 258400.0 0.84
2020-05-06 0.86 0.79 0.83 0.81 451800.0 0.81
2020-05-05 0.88 0.83 0.87 0.84 345500.0 0.84
2020-05-04 0.87 0.78 0.83 0.86 424200.0 0.86
2020-05-01 0.88 0.82 0.88 0.83 433800.0 0.83
2020-04-30 0.89 0.81 0.87 0.88 508700.0 0.88
2020-04-29 0.96 0.87 0.96 0.9 429000.0 0.9
2020-04-28 0.96 0.86 0.95 0.92 310600.0 0.92
2020-04-27 0.94 0.85 0.85 0.93 526100.0 0.93
2020-04-24 0.85 0.7 0.82 0.85 520800.0 0.85
2020-04-23 0.86 0.81 0.84 0.81 519000.0 0.81
2020-04-22 0.88 0.8 0.85 0.84 499000.0 0.84
2020-04-21 0.91 0.8 0.88 0.83 450700.0 0.83
2020-04-20 0.96 0.86 0.9 0.9 467700.0 0.9
2020-04-17 0.94 0.89 0.89 0.92 437200.0 0.92
2020-04-16 0.95 0.84 0.9 0.89 452400.0 0.89
2020-04-15 0.96 0.84 0.92 0.88 886000.0 0.88
2020-04-14 0.93 0.81 0.82 0.9 1242800.0 0.9
2020-04-13 0.8 0.74 0.79 0.8 1035800.0 0.8
2020-04-09 0.77 0.71 0.75 0.72 561800.0 0.72
2020-04-08 0.74 0.68 0.68 0.71 603100.0 0.71
2020-04-07 0.71 0.65 0.67 0.68 816000.0 0.68
2020-04-06 0.68 0.64 0.65 0.67 611700.0 0.67
2020-04-03 0.66 0.62 0.64 0.63 458900.0 0.63
2020-04-02 0.65 0.62 0.63 0.65 400500.0 0.65
2020-04-01 0.65 0.61 0.64 0.64 312500.0 0.64
2020-03-31 0.68 0.61 0.66 0.65 1042400.0 0.65
2020-03-30 0.69 0.64 0.66 0.68 735100.0 0.68
2020-03-27 0.72 0.63 0.66 0.65 789900.0 0.65
2020-03-26 0.78 0.67 0.76 0.71 658200.0 0.71
2020-03-25 0.79 0.67 0.69 0.76 695400.0 0.76
2020-03-24 0.71 0.65 0.71 0.7 866300.0 0.7
2020-03-23 0.68 0.62 0.68 0.65 3586400.0 0.65
2020-03-20 0.73 0.63 0.72 0.71 1659800.0 0.71
2020-03-19 0.74 0.61 0.64 0.7 3460300.0 0.7
2020-03-18 0.72 0.55 0.67 0.6 1268900.0 0.6
2020-03-17 0.74 0.6 0.72 0.74 2037700.0 0.74
2020-03-16 0.78 0.7 0.72 0.75 872100.0 0.75
2020-03-13 0.86 0.73 0.82 0.8 749400.0 0.8
2020-03-12 0.88 0.75 0.84 0.81 1088800.0 0.81
2020-03-11 0.95 0.75 0.77 0.93 1508800.0 0.93
2020-03-10 0.97 0.68 0.97 0.74 2313200.0 0.74
2020-03-09 1.16 1.02 1.16 1.07 1445200.0 1.07
2020-03-06 1.16 1.05 1.05 1.14 1021900.0 1.14
2020-03-05 1.17 1.08 1.15 1.09 740200.0 1.09
2020-03-04 1.15 1.05 1.08 1.15 944500.0 1.15
2020-03-03 1.14 1.04 1.14 1.05 915300.0 1.05
2020-03-02 1.18 1.03 1.08 1.13 985600.0 1.13
2020-02-28 1.11 1.01 1.01 1.08 1479400.0 1.08
2020-02-27 1.11 1.01 1.09 1.05 1467700.0 1.05
2020-02-26 1.16 1.1 1.12 1.11 1510000.0 1.11
2020-02-25 1.21 1.1 1.17 1.11 1023300.0 1.11
2020-02-24 1.26 1.14 1.25 1.17 1963600.0 1.17
2020-02-21 1.34 1.28 1.33 1.31 920100.0 1.31
2020-02-20 1.39 1.32 1.38 1.34 980800.0 1.34
2020-02-19 1.42 1.3 1.31 1.38 1723200.0 1.38
2020-02-18 1.35 1.22 1.34 1.29 1205500.0 1.29