Aquestive Therapeutics Inc (NQ: AQST )

4.350 +0.010 (+0.23%)
Official Closing Price Updated: 7:22 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.360 7.890 7.300 7.790 635,300 +0.52(+7.15%)
Nov 27, 2019 7.200 7.500 6.900 7.270 627,900 +0.06(+0.83%)
Nov 26, 2019 7.250 7.430 7.050 7.210 1,238,343 -0.33(-4.38%)
Nov 25, 2019 7.240 8.100 6.890 7.540 8,439,194 +1.11(+17.26%)
Nov 22, 2019 6.400 7.200 6.400 6.430 1,648,000 +0.23(+3.71%)
Nov 21, 2019 5.880 6.290 5.720 6.200 399,108 +0.42(+7.27%)
Nov 20, 2019 5.500 5.900 5.500 5.780 379,811 +0.34(+6.25%)
Nov 19, 2019 5.470 5.870 5.360 5.440 396,084 +0.03(+0.55%)
Nov 18, 2019 6.000 6.090 5.270 5.410 387,812 -0.59(-9.83%)
Nov 15, 2019 6.140 6.140 5.780 6.000 184,400 -0.14(-2.28%)
Nov 14, 2019 5.900 6.200 5.740 6.140 261,508 +0.28(+4.78%)
Nov 13, 2019 6.150 6.190 5.630 5.860 254,183 +0.12(+2.09%)
Nov 12, 2019 6.180 6.270 5.550 5.740 330,555 -0.25(-4.09%)
Nov 11, 2019 5.450 6.650 5.450 5.985 706,012 +0.58(+10.83%)
Nov 08, 2019 5.160 5.580 5.160 5.400 289,900 +0.18(+3.45%)
Nov 07, 2019 5.370 5.520 5.070 5.220 286,246 -0.01(-0.19%)
Nov 06, 2019 4.330 5.740 4.330 5.230 1,007,729 +1.00(+23.64%)
Nov 05, 2019 4.350 4.440 4.160 4.230 217,204 -0.03(-0.70%)
Nov 04, 2019 4.190 4.410 4.160 4.260 246,329 +0.17(+4.16%)
Nov 01, 2019 3.700 4.300 3.700 4.090 115,600 +0.25(+6.51%)
Oct 31, 2019 4.070 4.070 3.670 3.840 144,574 -0.24(-5.88%)
Oct 30, 2019 4.090 4.245 3.963 4.080 117,958 +0.05(+1.24%)
Oct 29, 2019 4.180 4.400 3.900 4.030 206,461 -0.09(-2.18%)
Oct 28, 2019 3.470 4.190 3.410 4.120 482,139 +0.81(+24.47%)
Oct 25, 2019 3.200 3.390 3.200 3.310 84,300 +0.16(+5.08%)
Oct 24, 2019 3.250 3.290 3.150 3.150 68,061 -0.09(-2.78%)
Oct 23, 2019 3.180 3.240 3.030 3.240 157,994 +0.03(+0.93%)
Oct 22, 2019 3.230 3.250 3.120 3.210 143,241 +0.03(+0.94%)
Oct 21, 2019 3.320 3.320 3.160 3.180 58,743 -0.17(-5.07%)
Oct 18, 2019 3.340 3.360 3.140 3.350 76,400 +0.04(+1.21%)
Oct 17, 2019 3.450 3.500 3.250 3.310 330,624 -0.11(-3.22%)
Oct 16, 2019 3.390 3.660 3.270 3.420 100,833 +0.08(+2.40%)
Oct 15, 2019 3.160 3.390 3.140 3.340 42,353 +0.16(+5.03%)
Oct 14, 2019 3.200 3.252 3.110 3.180 23,720 -0.05(-1.55%)
Oct 11, 2019 3.260 3.260 3.150 3.230 24,000 +0.06(+1.89%)
Oct 10, 2019 3.260 3.260 3.070 3.170 27,262 -0.09(-2.76%)
Oct 09, 2019 3.030 3.300 3.030 3.260 74,628 +0.20(+6.54%)
Oct 08, 2019 3.080 3.210 3.030 3.060 43,239 -0.03(-0.97%)
Oct 07, 2019 3.100 3.210 3.030 3.090 84,100 -0.07(-2.22%)
Oct 04, 2019 3.100 3.219 3.050 3.160 35,900 +0.00(+0.00%)
Oct 03, 2019 3.210 3.260 3.070 3.160 110,444 -0.04(-1.25%)
Oct 02, 2019 3.230 3.270 3.190 3.200 41,047 -0.08(-2.44%)
Oct 01, 2019 3.150 3.350 3.150 3.280 54,326 +0.10(+3.14%)
Sep 30, 2019 3.120 3.320 3.060 3.180 64,905 +0.14(+4.61%)
Sep 27, 2019 3.080 3.194 3.030 3.040 106,400 -0.01(-0.33%)
Sep 26, 2019 3.240 3.250 3.050 3.050 79,872 -0.16(-4.98%)
Sep 25, 2019 3.130 3.455 3.040 3.210 182,462 +0.10(+3.22%)
Sep 24, 2019 3.140 3.250 3.070 3.110 123,237 -0.04(-1.27%)
Sep 23, 2019 3.140 3.350 2.950 3.150 236,600 +0.04(+1.29%)
Sep 20, 2019 3.270 3.390 3.110 3.110 149,100 -0.11(-3.42%)
Sep 19, 2019 3.680 3.680 3.180 3.220 76,065 -0.27(-7.74%)
Sep 18, 2019 3.600 3.640 3.480 3.490 71,986 -0.13(-3.59%)
Sep 17, 2019 3.510 3.740 3.420 3.620 88,909 +0.08(+2.26%)
Sep 16, 2019 3.370 3.570 3.360 3.540 52,380 +0.15(+4.42%)
Sep 13, 2019 3.520 3.590 3.360 3.390 57,900 -0.20(-5.57%)
Sep 12, 2019 3.660 3.700 3.550 3.590 55,624 -0.01(-0.28%)
Sep 11, 2019 3.550 3.720 3.410 3.600 92,580 +0.13(+3.75%)
Sep 10, 2019 3.300 3.550 3.080 3.470 302,744 +0.11(+3.27%)
Sep 09, 2019 3.570 3.570 3.310 3.360 244,993 -0.19(-5.35%)
Sep 06, 2019 3.520 3.550 3.400 3.550 106,000 -0.02(-0.56%)
Sep 05, 2019 3.640 3.750 3.480 3.570 208,925 -0.15(-4.03%)
Sep 04, 2019 3.850 3.850 3.560 3.720 55,138 +0.00(+0.00%)
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.