Aquestive Therapeutics Inc (NQ: AQST )

3.920 -0.220 (-5.31%)
Official Closing Price Updated: 6:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.970 5.020 4.750 4.860 684,392 -0.16(-3.19%)
Jun 29, 2020 5.120 5.150 4.810 5.020 611,766 -0.01(-0.20%)
Jun 26, 2020 5.260 5.325 4.955 5.030 3,083,700 -0.31(-5.81%)
Jun 25, 2020 5.210 5.480 5.050 5.340 706,193 +0.08(+1.52%)
Jun 24, 2020 5.630 5.820 5.200 5.260 821,904 -0.46(-8.04%)
Jun 23, 2020 5.530 5.920 5.480 5.720 1,028,370 +0.31(+5.73%)
Jun 22, 2020 5.460 5.540 5.320 5.410 598,157 -0.05(-0.92%)
Jun 19, 2020 5.310 5.490 5.220 5.460 878,700 +0.23(+4.40%)
Jun 18, 2020 5.130 5.450 5.100 5.230 423,696 +0.01(+0.19%)
Jun 17, 2020 5.270 5.300 5.100 5.220 298,554 -0.08(-1.51%)
Jun 16, 2020 5.330 5.360 5.070 5.300 514,493 +0.10(+1.92%)
Jun 15, 2020 4.660 5.260 4.620 5.200 1,152,615 +0.45(+9.47%)
Jun 12, 2020 4.990 5.050 4.720 4.750 517,900 -0.01(-0.21%)
Jun 11, 2020 4.980 5.090 4.680 4.760 778,208 -0.44(-8.46%)
Jun 10, 2020 5.330 5.340 5.150 5.200 765,513 -0.11(-2.07%)
Jun 09, 2020 5.210 5.400 5.140 5.310 720,592 +0.07(+1.34%)
Jun 08, 2020 5.150 5.480 5.120 5.240 954,279 +0.09(+1.75%)
Jun 05, 2020 5.200 5.480 5.080 5.150 852,400 +0.01(+0.19%)
Jun 04, 2020 5.210 5.320 5.000 5.140 870,751 -0.16(-3.02%)
Jun 03, 2020 5.470 5.580 5.210 5.300 683,803 -0.17(-3.11%)
Jun 02, 2020 5.310 5.590 5.030 5.470 1,268,811 +0.16(+3.01%)
Jun 01, 2020 4.860 5.350 4.850 5.310 1,087,895 +0.44(+9.03%)
May 29, 2020 4.910 5.029 4.730 4.870 792,100 -0.12(-2.40%)
May 28, 2020 5.110 5.190 4.910 4.990 711,022 -0.10(-1.96%)
May 27, 2020 5.160 5.200 4.730 5.090 1,751,200 -0.07(-1.36%)
May 26, 2020 5.750 5.820 5.020 5.160 2,234,260 -0.59(-10.26%)
May 22, 2020 6.530 6.700 5.620 5.750 3,825,900 -0.69(-10.71%)
May 21, 2020 6.210 6.440 5.580 6.440 2,885,813 +0.26(+4.21%)
May 20, 2020 6.460 6.600 5.920 6.180 1,998,791 -0.17(-2.68%)
May 19, 2020 6.680 6.910 6.110 6.350 2,512,168 -0.09(-1.40%)
May 18, 2020 6.010 6.800 6.000 6.440 4,226,303 +0.94(+17.09%)
May 15, 2020 5.460 5.620 5.170 5.500 1,279,300 +0.08(+1.48%)
May 14, 2020 5.430 5.700 5.100 5.420 955,923 -0.10(-1.81%)
May 13, 2020 5.750 6.080 5.000 5.520 1,946,250 -0.17(-2.99%)
May 12, 2020 6.060 6.300 5.650 5.690 1,559,951 -0.11(-1.90%)
May 11, 2020 5.310 5.900 5.260 5.800 1,500,967 +0.65(+12.62%)
May 08, 2020 4.910 5.180 4.700 5.150 1,432,200 +0.47(+10.04%)
May 07, 2020 4.410 4.760 4.390 4.680 1,053,421 +0.36(+8.33%)
May 06, 2020 4.500 4.640 4.250 4.320 914,006 -0.18(-4.00%)
May 05, 2020 4.540 4.730 4.450 4.500 825,292 +0.00(+0.00%)
May 04, 2020 4.250 4.500 4.210 4.500 848,626 +0.33(+7.91%)
May 01, 2020 4.110 4.214 3.800 4.170 704,600 -0.14(-3.25%)
Apr 30, 2020 4.770 4.770 4.290 4.310 665,509 -0.44(-9.26%)
Apr 29, 2020 4.500 4.790 4.290 4.750 840,380 +0.40(+9.20%)
Apr 28, 2020 4.350 4.480 4.170 4.350 873,409 +0.19(+4.57%)
Apr 27, 2020 3.690 4.380 3.670 4.160 1,602,203 +0.61(+17.18%)
Apr 24, 2020 3.680 3.695 3.540 3.550 341,400 -0.10(-2.74%)
Apr 23, 2020 3.600 3.780 3.530 3.650 353,523 +0.12(+3.40%)
Apr 22, 2020 3.800 3.800 3.520 3.530 387,283 -0.18(-4.85%)
Apr 21, 2020 3.600 3.750 3.450 3.710 432,225 +0.11(+3.06%)
Apr 20, 2020 3.600 3.840 3.500 3.600 386,461 -0.03(-0.83%)
Apr 17, 2020 3.840 3.840 3.540 3.630 622,800 -0.06(-1.63%)
Apr 16, 2020 3.850 3.950 3.550 3.690 691,032 -0.07(-1.86%)
Apr 15, 2020 3.830 3.900 3.550 3.760 897,162 +0.01(+0.27%)
Apr 14, 2020 3.700 3.920 3.520 3.750 1,351,262 +0.38(+11.28%)
Apr 13, 2020 3.080 3.430 2.800 3.370 756,248 +0.48(+16.61%)
Apr 09, 2020 2.640 3.181 2.640 2.890 683,900 +0.31(+12.02%)
Apr 08, 2020 2.090 2.690 2.080 2.580 841,843 +0.52(+25.24%)
Apr 07, 2020 2.210 2.250 2.020 2.060 309,561 -0.05(-2.37%)
Apr 06, 2020 1.920 2.180 1.900 2.110 299,330 +0.27(+14.67%)
Apr 03, 2020 1.910 2.040 1.750 1.840 326,500 -0.04(-2.13%)
Apr 02, 2020 1.920 2.000 1.850 1.880 232,275 -0.07(-3.59%)
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.