Aquestive Therapeutics Inc (NQ: AQST )

4.490 -0.190 (-4.06%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.340 5.400 5.110 5.260 373,100 -0.08(-1.50%)
Jul 30, 2020 5.070 5.430 5.010 5.340 546,602 +0.20(+3.89%)
Jul 29, 2020 5.230 5.280 5.040 5.140 328,458 -0.09(-1.72%)
Jul 28, 2020 5.240 5.330 5.130 5.230 300,253 -0.03(-0.57%)
Jul 27, 2020 5.190 5.370 5.050 5.260 561,837 +0.15(+3.04%)
Jul 24, 2020 5.110 5.170 4.920 5.105 578,400 -0.02(-0.49%)
Jul 23, 2020 5.150 5.580 5.020 5.130 981,184 +0.02(+0.39%)
Jul 22, 2020 5.020 5.130 4.900 5.110 450,876 +0.10(+2.00%)
Jul 21, 2020 5.190 5.200 4.985 5.010 811,755 -0.12(-2.34%)
Jul 20, 2020 4.800 5.150 4.800 5.130 763,487 +0.41(+8.69%)
Jul 17, 2020 4.390 4.800 4.353 4.720 673,200 +0.37(+8.51%)
Jul 16, 2020 4.350 4.370 4.180 4.350 388,586 -0.03(-0.68%)
Jul 15, 2020 4.150 4.410 4.150 4.380 486,862 +0.25(+6.05%)
Jul 14, 2020 4.180 4.240 3.990 4.130 539,528 -0.08(-1.90%)
Jul 13, 2020 4.440 4.480 4.180 4.210 469,773 -0.08(-1.86%)
Jul 10, 2020 4.550 4.550 4.200 4.290 581,200 -0.25(-5.51%)
Jul 09, 2020 4.640 4.680 4.330 4.540 537,222 -0.07(-1.52%)
Jul 08, 2020 4.610 4.700 4.500 4.610 710,042 +0.03(+0.66%)
Jul 07, 2020 4.710 4.710 4.550 4.580 494,072 -0.14(-2.97%)
Jul 06, 2020 4.890 4.900 4.630 4.720 638,946 +0.01(+0.21%)
Jul 02, 2020 4.790 4.820 4.540 4.710 734,500 -0.03(-0.63%)
Jul 01, 2020 4.880 4.954 4.690 4.740 497,825 -0.12(-2.47%)
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%)
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.