Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.300 +0.200 (+4.88%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.510 1.660 1.470 1.570 245,565 +0.06(+3.97%)
Oct 30, 2023 1.450 1.530 1.430 1.510 130,934 +0.09(+6.34%)
Oct 27, 2023 1.390 1.520 1.380 1.420 151,699 +0.01(+0.71%)
Oct 26, 2023 1.380 1.440 1.366 1.410 82,276 +0.01(+0.71%)
Oct 25, 2023 1.410 1.450 1.360 1.400 76,397 -0.03(-2.10%)
Oct 24, 2023 1.410 1.480 1.390 1.430 125,785 +0.02(+1.42%)
Oct 23, 2023 1.530 1.540 1.400 1.410 296,095 -0.13(-8.44%)
Oct 20, 2023 1.590 1.600 1.500 1.540 95,270 -0.07(-4.35%)
Oct 19, 2023 1.690 1.690 1.570 1.610 142,459 -0.08(-4.73%)
Oct 18, 2023 1.770 1.800 1.640 1.690 220,184 -0.08(-4.52%)
Oct 17, 2023 1.730 1.820 1.690 1.770 340,003 +0.04(+2.31%)
Oct 16, 2023 1.540 1.730 1.560 1.730 327,002 +0.19(+12.34%)
Oct 13, 2023 1.430 1.579 1.390 1.540 231,947 +0.11(+7.69%)
Oct 12, 2023 1.360 1.449 1.350 1.430 151,372 +0.06(+4.76%)
Oct 11, 2023 1.400 1.409 1.340 1.365 161,402 -0.03(-2.50%)
Oct 10, 2023 1.330 1.410 1.330 1.400 117,721 +0.08(+6.06%)
Oct 09, 2023 1.300 1.400 1.290 1.320 199,721 -0.01(-0.75%)
Oct 06, 2023 1.260 1.370 1.251 1.330 123,456 +0.04(+2.70%)
Oct 05, 2023 1.360 1.380 1.260 1.295 303,589 -0.06(-4.43%)
Oct 04, 2023 1.400 1.409 1.350 1.355 141,098 -0.03(-2.52%)
Oct 03, 2023 1.400 1.410 1.380 1.390 166,196 -0.01(-0.71%)
Oct 02, 2023 1.530 1.530 1.360 1.400 299,829 -0.13(-8.50%)
Sep 29, 2023 1.500 1.560 1.500 1.530 135,613 +0.03(+2.00%)
Sep 28, 2023 1.520 1.520 1.480 1.500 96,961 -0.02(-1.32%)
Sep 27, 2023 1.520 1.570 1.490 1.520 216,051 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.500 1.530 179,464 +0.03(+2.00%)
Sep 25, 2023 1.600 1.530 1.480 1.500 280,951 -0.08(-5.06%)
Sep 22, 2023 1.630 1.635 1.550 1.580 248,378 -0.05(-3.07%)
Sep 21, 2023 1.670 1.670 1.540 1.630 532,433 -0.08(-4.68%)
Sep 20, 2023 1.650 1.783 1.610 1.710 811,473 +0.18(+11.76%)
Sep 19, 2023 1.540 1.570 1.500 1.530 186,925 -0.02(-1.29%)
Sep 18, 2023 1.620 1.650 1.550 1.550 170,206 -0.07(-4.32%)
Sep 15, 2023 1.610 1.640 1.560 1.620 339,641 +0.01(+0.62%)
Sep 14, 2023 1.660 1.716 1.580 1.610 179,506 -0.05(-3.01%)
Sep 13, 2023 1.680 1.780 1.640 1.660 233,394 +0.00(+0.00%)
Sep 12, 2023 1.570 1.700 1.560 1.660 246,665 +0.09(+5.73%)
Sep 11, 2023 1.490 1.660 1.470 1.570 251,149 +0.07(+4.67%)
Sep 08, 2023 1.580 1.580 1.470 1.500 225,643 -0.08(-5.06%)
Sep 07, 2023 1.550 1.620 1.520 1.580 234,811 +0.00(+0.00%)
Sep 06, 2023 1.640 1.640 1.570 1.580 283,678 -0.07(-4.24%)
Sep 05, 2023 1.670 1.670 1.625 1.650 153,085 -0.02(-1.20%)
Sep 01, 2023 1.650 1.690 1.635 1.670 107,950 +0.03(+1.83%)
Aug 31, 2023 1.650 1.690 1.630 1.640 117,836 -0.01(-0.61%)
Aug 30, 2023 1.670 1.700 1.650 1.650 127,900 -0.05(-2.94%)
Aug 29, 2023 1.710 1.770 1.690 1.700 139,588 -0.02(-1.16%)
Aug 28, 2023 1.790 1.790 1.700 1.720 172,861 -0.07(-3.91%)
Aug 25, 2023 1.800 1.820 1.730 1.790 201,319 +0.00(+0.00%)
Aug 24, 2023 1.800 1.839 1.760 1.790 122,939 +0.00(+0.00%)
Aug 23, 2023 1.760 1.860 1.710 1.790 181,867 +0.03(+1.70%)
Aug 22, 2023 1.820 1.820 1.690 1.760 207,344 -0.01(-0.56%)
Aug 21, 2023 1.740 1.830 1.730 1.770 166,856 +0.03(+1.72%)
Aug 18, 2023 1.740 1.800 1.630 1.740 251,555 +0.00(+0.00%)
Aug 17, 2023 1.790 1.860 1.730 1.740 221,925 -0.08(-4.40%)
Aug 16, 2023 1.850 1.890 1.810 1.820 167,595 -0.03(-1.62%)
Aug 15, 2023 1.820 1.970 1.820 1.850 251,934 +0.00(+0.00%)
Aug 14, 2023 1.920 1.920 1.826 1.850 339,488 -0.09(-4.64%)
Aug 11, 2023 1.930 1.960 1.880 1.940 235,981 -0.01(-0.51%)
Aug 10, 2023 2.010 2.090 1.920 1.950 370,390 -0.06(-2.99%)
Aug 09, 2023 1.970 2.060 1.940 2.010 247,293 +0.07(+3.61%)
Aug 08, 2023 2.170 2.170 1.770 1.940 771,284 -0.11(-5.37%)
Aug 07, 2023 2.060 2.073 1.890 2.050 676,781 -0.04(-1.91%)
Aug 04, 2023 2.220 2.239 2.011 2.090 514,374 -0.09(-4.13%)
Aug 03, 2023 2.200 2.230 2.150 2.180 311,859 +0.01(+0.46%)
Aug 02, 2023 2.240 2.290 2.090 2.170 565,468 -0.07(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.