Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.420 3.450 3.100 3.250 627,762 -0.20(-5.80%)
Jul 29, 2021 3.530 3.590 3.420 3.450 232,628 -0.06(-1.71%)
Jul 28, 2021 3.370 3.550 3.360 3.510 206,311 +0.13(+3.85%)
Jul 27, 2021 3.500 3.520 3.320 3.380 217,052 -0.12(-3.43%)
Jul 26, 2021 3.680 3.680 3.500 3.500 210,753 -0.08(-2.23%)
Jul 23, 2021 3.770 3.770 3.550 3.580 204,961 -0.18(-4.79%)
Jul 22, 2021 3.770 3.830 3.660 3.760 158,096 -0.01(-0.27%)
Jul 21, 2021 3.660 3.880 3.610 3.770 312,580 +0.09(+2.45%)
Jul 20, 2021 3.570 3.700 3.470 3.680 431,781 +0.10(+2.79%)
Jul 19, 2021 3.440 3.680 3.330 3.580 1,528,520 +0.26(+7.83%)
Jul 16, 2021 3.430 3.500 3.310 3.320 290,984 -0.09(-2.64%)
Jul 15, 2021 3.500 3.500 3.340 3.410 332,210 -0.09(-2.57%)
Jul 14, 2021 3.780 3.780 3.472 3.500 506,452 -0.21(-5.66%)
Jul 13, 2021 3.730 3.790 3.699 3.710 334,020 -0.06(-1.59%)
Jul 12, 2021 3.630 3.770 3.570 3.770 252,622 +0.13(+3.57%)
Jul 09, 2021 3.540 3.660 3.489 3.640 227,099 +0.12(+3.41%)
Jul 08, 2021 3.400 3.530 3.350 3.520 287,541 +0.01(+0.28%)
Jul 07, 2021 3.560 3.560 3.350 3.510 474,982 -0.02(-0.57%)
Jul 06, 2021 3.790 3.793 3.500 3.530 873,331 -0.28(-7.35%)
Jul 02, 2021 3.910 3.940 3.750 3.810 390,374 -0.10(-2.56%)
Jul 01, 2021 3.990 3.990 3.850 3.910 561,864 -0.06(-1.51%)
Jun 30, 2021 4.000 4.010 3.920 3.970 544,345 -0.04(-1.00%)
Jun 29, 2021 4.080 4.120 3.930 4.010 590,691 -0.09(-2.20%)
Jun 28, 2021 4.250 4.250 4.000 4.100 669,253 -0.02(-0.49%)
Jun 25, 2021 4.330 4.410 4.070 4.120 3,908,585 -0.20(-4.63%)
Jun 24, 2021 4.580 4.590 4.230 4.320 1,300,856 -0.12(-2.70%)
Jun 23, 2021 4.110 4.470 4.100 4.440 732,454 +0.29(+6.99%)
Jun 22, 2021 3.980 4.150 3.920 4.150 485,389 +0.16(+4.01%)
Jun 21, 2021 4.120 4.120 3.860 3.990 473,036 -0.08(-1.97%)
Jun 18, 2021 4.050 4.090 3.940 4.070 621,917 +0.01(+0.25%)
Jun 17, 2021 4.100 4.190 4.010 4.060 425,799 -0.04(-0.98%)
Jun 16, 2021 4.030 4.120 3.890 4.100 414,282 +0.06(+1.49%)
Jun 15, 2021 4.170 4.190 3.970 4.040 463,915 -0.12(-2.88%)
Jun 14, 2021 4.240 4.338 4.150 4.160 347,419 -0.07(-1.65%)
Jun 11, 2021 4.090 4.340 4.000 4.230 1,461,094 +0.16(+3.93%)
Jun 10, 2021 4.070 4.140 3.920 4.070 404,741 -0.02(-0.49%)
Jun 09, 2021 3.990 4.200 3.950 4.090 622,302 +0.16(+4.07%)
Jun 08, 2021 3.970 3.980 3.770 3.930 391,341 +0.05(+1.29%)
Jun 07, 2021 3.740 3.960 3.700 3.880 645,279 +0.18(+4.86%)
Jun 04, 2021 3.700 3.780 3.650 3.700 476,098 -0.01(-0.27%)
Jun 03, 2021 3.790 3.840 3.650 3.710 470,768 -0.10(-2.62%)
Jun 02, 2021 3.750 3.898 3.710 3.810 495,322 +0.05(+1.33%)
Jun 01, 2021 3.760 3.800 3.610 3.760 652,692 +0.05(+1.35%)
May 28, 2021 3.720 3.900 3.700 3.710 492,793 +0.04(+1.09%)
May 27, 2021 3.640 3.850 3.630 3.670 607,978 +0.10(+2.80%)
May 26, 2021 3.380 3.605 3.370 3.570 595,529 +0.19(+5.62%)
May 25, 2021 3.440 3.489 3.340 3.380 368,036 -0.05(-1.46%)
May 24, 2021 3.380 3.440 3.340 3.430 431,950 +0.07(+2.08%)
May 21, 2021 3.490 3.520 3.360 3.360 338,651 -0.10(-2.89%)
May 20, 2021 3.480 3.520 3.350 3.460 286,404 +0.03(+0.87%)
May 19, 2021 3.450 3.510 3.390 3.430 359,978 -0.12(-3.52%)
May 18, 2021 3.480 3.690 3.380 3.555 604,666 +0.08(+2.16%)
May 17, 2021 3.440 3.567 3.350 3.480 378,463 +0.05(+1.46%)
May 14, 2021 3.270 3.450 3.200 3.430 459,263 +0.14(+4.26%)
May 13, 2021 3.390 3.400 3.170 3.290 377,694 -0.04(-1.20%)
May 12, 2021 3.400 3.540 3.310 3.330 401,081 -0.02(-0.60%)
May 11, 2021 3.300 3.500 3.220 3.350 852,101 -0.10(-2.90%)
May 10, 2021 3.440 3.630 3.270 3.450 697,550 +0.03(+0.88%)
May 07, 2021 3.510 3.670 3.380 3.420 519,582 -0.09(-2.56%)
May 06, 2021 3.880 3.890 3.460 3.510 798,577 -0.34(-8.83%)
May 05, 2021 3.850 3.900 3.730 3.850 587,298 +0.20(+5.48%)
May 04, 2021 3.960 3.960 3.570 3.650 1,431,673 -0.33(-8.29%)
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.