Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

4.070 +0.140 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.770 2.880 2.656 2.790 213,332 +0.01(+0.36%)
Feb 25, 2022 2.590 2.867 2.665 2.780 566,439 +0.30(+12.10%)
Feb 24, 2022 2.080 2.490 2.020 2.480 274,074 +0.20(+8.77%)
Feb 23, 2022 2.330 2.400 2.260 2.280 213,508 -0.01(-0.44%)
Feb 22, 2022 2.440 2.440 2.240 2.290 465,400 -0.15(-6.15%)
Feb 18, 2022 2.440 0 -0.18(-6.87%)
Feb 17, 2022 2.630 2.695 2.575 2.620 221,058 -0.04(-1.50%)
Feb 16, 2022 2.600 2.690 2.580 2.660 287,402 +0.04(+1.53%)
Feb 15, 2022 2.550 2.650 2.510 2.620 166,825 +0.14(+5.65%)
Feb 14, 2022 2.490 2.600 2.465 2.480 211,360 -0.05(-1.98%)
Feb 11, 2022 2.640 2.670 2.480 2.530 199,621 -0.11(-4.17%)
Feb 10, 2022 2.670 2.780 2.600 2.640 195,027 -0.09(-3.30%)
Feb 09, 2022 2.610 2.765 2.600 2.730 271,407 +0.16(+6.23%)
Feb 08, 2022 2.630 2.630 2.520 2.570 109,574 -0.03(-1.15%)
Feb 07, 2022 2.630 2.640 2.520 2.600 119,394 +0.01(+0.39%)
Feb 04, 2022 2.530 2.600 2.480 2.590 165,652 +0.06(+2.37%)
Feb 03, 2022 2.660 2.530 2.530 286,877 -0.12(-4.53%)
Feb 02, 2022 2.860 2.860 2.630 2.650 250,710 -0.19(-6.69%)
Feb 01, 2022 2.770 2.880 2.670 2.840 306,662 +0.12(+4.41%)
Jan 31, 2022 2.550 2.720 259,796 +0.18(+7.09%)
Jan 28, 2022 2.600 2.641 2.480 2.540 427,252 -0.03(-1.17%)
Jan 27, 2022 2.770 2.809 2.530 2.570 553,751 -0.13(-4.81%)
Jan 26, 2022 2.970 2.975 2.690 2.700 620,894 -0.23(-7.85%)
Jan 25, 2022 2.840 3.019 2.840 2.930 308,445 +0.03(+1.03%)
Jan 24, 2022 2.890 2.920 2.595 2.900 842,517 -0.05(-1.69%)
Jan 21, 2022 3.220 3.240 2.895 2.950 1,127,659 -0.35(-10.61%)
Jan 20, 2022 3.450 3.540 3.300 3.300 592,354 -0.15(-4.35%)
Jan 19, 2022 3.550 3.590 3.440 3.450 350,630 -0.11(-3.09%)
Jan 18, 2022 3.650 3.650 3.520 3.560 564,216 -0.13(-3.52%)
Jan 14, 2022 3.690 0 +0.02(+0.54%)
Jan 13, 2022 3.900 3.900 3.660 3.670 394,747 -0.23(-5.90%)
Jan 12, 2022 3.950 3.990 3.880 3.900 185,953 -0.05(-1.27%)
Jan 11, 2022 3.810 4.090 3.800 3.950 556,255 +0.10(+2.60%)
Jan 10, 2022 3.840 3.860 3.700 3.850 453,819 -0.01(-0.26%)
Jan 07, 2022 3.900 3.930 3.830 3.860 233,203 -0.02(-0.52%)
Jan 06, 2022 3.920 3.940 3.740 3.880 644,989 -0.04(-0.89%)
Jan 05, 2022 4.060 4.240 3.900 3.915 600,186 -0.17(-4.28%)
Jan 04, 2022 4.280 4.280 4.045 4.090 824,990 -0.17(-3.99%)
Jan 03, 2022 3.950 4.290 3.810 4.260 905,710 +0.37(+9.51%)
Dec 31, 2021 3.951 4.080 3.870 3.890 662,315 -0.05(-1.27%)
Dec 30, 2021 3.860 4.020 3.860 3.940 453,878 +0.10(+2.60%)
Dec 29, 2021 3.930 3.940 3.790 3.840 542,358 -0.08(-2.04%)
Dec 28, 2021 3.950 4.080 3.890 3.920 700,076 -0.04(-1.01%)
Dec 27, 2021 3.970 4.180 3.910 3.960 836,027 -0.07(-1.74%)
Dec 23, 2021 4.090 4.120 3.830 4.030 1,912,351 -0.07(-1.71%)
Dec 22, 2021 4.400 4.400 4.050 4.100 1,835,412 -0.30(-6.82%)
Dec 21, 2021 4.310 4.680 4.040 4.400 4,525,865 -1.82(-29.26%)
Dec 20, 2021 5.870 6.250 5.610 6.220 2,138,440 +0.52(+9.12%)
Dec 17, 2021 5.530 5.780 5.350 5.700 1,156,704 +0.21(+3.83%)
Dec 16, 2021 5.370 5.860 5.320 5.490 1,311,257 +0.24(+4.57%)
Dec 15, 2021 5.010 5.260 4.850 5.250 778,014 +0.20(+3.96%)
Dec 14, 2021 5.030 5.211 4.990 5.050 407,432 +0.04(+0.80%)
Dec 13, 2021 5.070 5.140 4.950 5.010 594,580 +0.00(+0.00%)
Dec 10, 2021 5.200 5.294 4.980 5.010 416,380 -0.18(-3.47%)
Dec 09, 2021 5.420 5.485 5.120 5.190 502,069 -0.26(-4.77%)
Dec 08, 2021 5.270 5.570 5.110 5.450 497,296 +0.22(+4.21%)
Dec 07, 2021 4.960 5.360 4.930 5.230 555,336 +0.43(+8.96%)
Dec 06, 2021 4.740 4.924 4.560 4.800 823,060 -0.04(-0.83%)
Dec 03, 2021 5.400 5.471 4.750 4.840 1,155,583 -0.54(-10.04%)
Dec 02, 2021 5.680 5.800 5.340 5.380 795,680 -0.31(-5.45%)
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.