Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.260 +0.160 (+3.90%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.01 18.01 18.01 0 +0.83(+4.83%)
Aug 30, 2018 17.00 17.50 16.50 17.18 171,226 +0.28(+1.66%)
Aug 29, 2018 16.02 17.40 16.02 16.90 230,843 +0.88(+5.49%)
Aug 28, 2018 15.40 16.50 15.40 16.02 145,802 +0.51(+3.29%)
Aug 27, 2018 15.73 15.95 15.35 15.51 71,414 -0.22(-1.40%)
Aug 24, 2018 15.85 16.00 15.65 15.73 63,300 -0.20(-1.26%)
Aug 23, 2018 16.00 16.25 15.25 15.93 169,285 -0.04(-0.25%)
Aug 22, 2018 16.00 16.36 15.90 15.97 88,417 +0.13(+0.82%)
Aug 21, 2018 16.08 16.19 15.75 15.84 78,661 -0.12(-0.75%)
Aug 20, 2018 16.25 16.36 15.75 15.96 158,249 -0.04(-0.25%)
Aug 17, 2018 16.15 16.25 15.04 16.00 53,000 -0.10(-0.62%)
Aug 16, 2018 16.59 16.80 15.50 16.10 63,410 -0.36(-2.19%)
Aug 15, 2018 16.85 16.85 15.92 16.46 33,307 -0.07(-0.42%)
Aug 14, 2018 16.76 16.83 16.17 16.53 54,939 +0.36(+2.23%)
Aug 13, 2018 16.67 16.67 15.70 16.17 44,753 +0.49(+3.13%)
Aug 10, 2018 15.03 16.00 15.03 15.68 76,300 +0.62(+4.12%)
Aug 09, 2018 15.08 15.24 15.00 15.06 199,603 +0.00(+0.00%)
Aug 08, 2018 15.01 15.26 15.00 15.06 219,442 +0.05(+0.33%)
Aug 07, 2018 15.10 15.19 15.00 15.01 113,994 +0.01(+0.07%)
Aug 06, 2018 15.02 15.86 15.00 15.00 75,193 -0.01(-0.07%)
Aug 03, 2018 15.00 15.62 15.00 15.01 31,600 -0.01(-0.07%)
Aug 02, 2018 15.07 15.10 15.00 15.02 77,357 -0.08(-0.53%)
Aug 01, 2018 15.00 15.42 14.75 15.10 102,473 +0.06(+0.40%)
Jul 31, 2018 15.06 15.42 15.00 15.04 169,307 -0.02(-0.13%)
Jul 30, 2018 15.10 15.32 15.06 15.06 34,147 -0.12(-0.79%)
Jul 27, 2018 16.17 16.20 15.05 15.18 294,385 -0.67(-4.23%)
Jul 26, 2018 16.20 16.66 15.00 15.85 469,659 -0.20(-1.25%)
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.