Aquestive Therapeutics Inc (NQ: AQST )

4.005 -0.135 (-3.26%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.000 8.488 7.750 8.050 124,076 +0.01(+0.12%)
Feb 27, 2019 7.750 8.538 7.713 8.040 297,930 +0.29(+3.74%)
Feb 26, 2019 7.320 7.800 6.880 7.750 210,389 +0.57(+7.94%)
Feb 25, 2019 6.570 7.500 6.570 7.180 205,728 +0.70(+10.80%)
Feb 22, 2019 5.750 6.550 5.750 6.480 77,900 +0.74(+12.89%)
Feb 21, 2019 6.390 6.580 5.600 5.740 174,981 -0.57(-9.03%)
Feb 20, 2019 6.580 6.930 6.190 6.310 94,868 -0.27(-4.10%)
Feb 19, 2019 6.670 7.070 6.400 6.580 70,240 -0.08(-1.20%)
Feb 15, 2019 6.420 6.750 6.360 6.660 70,900 +0.25(+3.90%)
Feb 14, 2019 6.120 6.740 6.025 6.410 105,869 +0.28(+4.57%)
Feb 13, 2019 6.040 6.190 6.030 6.130 44,246 +0.10(+1.66%)
Feb 12, 2019 5.970 6.115 5.850 6.030 34,286 +0.13(+2.20%)
Feb 11, 2019 6.180 6.250 5.850 5.900 79,853 -0.29(-4.68%)
Feb 08, 2019 5.970 6.320 5.940 6.190 33,600 +0.17(+2.82%)
Feb 07, 2019 5.900 6.100 5.810 6.020 49,964 +0.07(+1.18%)
Feb 06, 2019 6.000 6.150 5.910 5.950 71,675 -0.03(-0.50%)
Feb 05, 2019 5.650 6.390 5.640 5.980 130,096 +0.10(+1.70%)
Feb 04, 2019 6.050 6.050 5.640 5.880 178,256 -0.16(-2.65%)
Feb 01, 2019 6.240 6.240 5.850 6.040 200,100 -0.09(-1.47%)
Jan 31, 2019 6.000 6.900 5.600 6.130 320,169 -1.02(-14.27%)
Jan 30, 2019 7.720 7.720 6.900 7.150 89,823 -0.53(-6.90%)
Jan 29, 2019 7.980 8.295 7.440 7.680 99,579 -0.30(-3.76%)
Jan 28, 2019 8.020 8.310 7.570 7.980 147,742 +0.06(+0.76%)
Jan 25, 2019 7.720 8.050 7.680 7.920 80,100 +0.20(+2.52%)
Jan 24, 2019 7.640 7.851 7.570 7.725 32,108 +0.04(+0.59%)
Jan 23, 2019 7.610 8.000 7.500 7.680 54,943 +0.12(+1.59%)
Jan 22, 2019 7.020 7.770 7.020 7.560 145,449 +0.64(+9.25%)
Jan 18, 2019 7.770 7.770 6.840 6.920 140,800 -0.82(-10.59%)
Jan 17, 2019 7.650 8.010 7.650 7.740 83,424 +0.09(+1.18%)
Jan 16, 2019 7.650 7.860 7.480 7.650 107,338 -0.03(-0.39%)
Jan 15, 2019 7.560 8.040 7.490 7.680 111,319 +0.21(+2.81%)
Jan 14, 2019 7.250 7.710 7.100 7.470 102,059 +0.00(+0.00%)
Jan 11, 2019 7.510 7.510 7.130 7.470 54,300 -0.07(-0.93%)
Jan 10, 2019 7.940 7.940 7.160 7.540 52,656 -0.44(-5.51%)
Jan 09, 2019 8.080 8.140 7.760 7.980 141,813 +0.08(+1.01%)
Jan 08, 2019 8.110 8.110 7.601 7.900 64,471 -0.07(-0.88%)
Jan 07, 2019 7.990 8.270 7.810 7.970 195,716 +0.01(+0.13%)
Jan 04, 2019 7.270 8.210 7.220 7.960 132,100 +0.82(+11.48%)
Jan 03, 2019 7.300 7.500 7.000 7.140 84,942 -0.04(-0.56%)
Jan 02, 2019 6.090 7.400 6.090 7.180 75,357 +0.88(+13.97%)
Dec 31, 2018 6.260 6.470 5.910 6.300 170,800 +0.14(+2.27%)
Dec 28, 2018 6.140 6.300 5.860 6.160 88,500 +0.07(+1.15%)
Dec 27, 2018 6.770 6.770 5.800 6.090 114,598 -0.75(-10.96%)
Dec 26, 2018 6.500 6.870 6.190 6.840 51,909 +0.31(+4.75%)
Dec 24, 2018 6.500 6.590 5.980 6.530 63,000 +0.02(+0.31%)
Dec 21, 2018 6.910 6.960 6.380 6.510 438,600 -0.39(-5.65%)
Dec 20, 2018 6.910 7.170 6.640 6.900 164,725 +0.00(+0.00%)
Dec 19, 2018 6.760 7.835 6.760 6.900 307,745 +0.09(+1.32%)
Dec 18, 2018 7.410 7.740 6.650 6.810 121,779 -0.49(-6.71%)
Dec 17, 2018 7.400 7.660 7.020 7.300 154,923 -0.09(-1.22%)
Dec 14, 2018 7.950 7.980 7.330 7.390 87,500 -0.59(-7.39%)
Dec 13, 2018 7.890 8.110 7.770 7.980 133,165 +0.09(+1.14%)
Dec 12, 2018 8.580 8.580 7.790 7.890 102,417 -0.69(-8.04%)
Dec 11, 2018 8.480 8.880 8.100 8.580 77,155 +0.28(+3.37%)
Dec 10, 2018 8.380 8.777 7.681 8.300 109,491 +0.05(+0.61%)
Dec 07, 2018 8.670 8.980 8.050 8.250 72,500 -0.50(-5.71%)
Dec 06, 2018 7.550 8.910 7.550 8.750 195,967 +1.20(+15.89%)
Dec 04, 2018 8.220 8.460 7.470 7.550 123,000 -0.61(-7.48%)
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.