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

Aquestive Therapeutics Inc (NQ: AQST )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 5.750 5.810 5.570 5.710 74,748 -0.07(-1.21%)
Apr 29, 2019 5.530 5.830 5.400 5.780 233,099 +0.28(+5.09%)
Apr 26, 2019 5.680 5.950 5.410 5.500 83,500 -0.10(-1.79%)
Apr 25, 2019 5.900 6.330 5.510 5.600 257,195 -0.30(-5.08%)
Apr 24, 2019 6.100 6.190 5.860 5.900 102,803 -0.25(-4.07%)
Apr 23, 2019 6.320 6.375 6.070 6.150 96,221 -0.08(-1.28%)
Apr 22, 2019 6.440 6.450 6.060 6.230 83,949 -0.06(-0.95%)
Apr 18, 2019 6.210 6.470 6.160 6.290 82,800 +0.05(+0.80%)
Apr 17, 2019 6.150 6.369 6.050 6.240 66,440 +0.12(+1.96%)
Apr 16, 2019 6.160 6.220 6.040 6.120 53,515 +0.08(+1.32%)
Apr 15, 2019 6.140 6.181 5.910 6.040 49,573 -0.12(-1.95%)
Apr 12, 2019 6.220 6.380 6.000 6.160 151,100 -0.02(-0.32%)
Apr 11, 2019 6.250 6.788 6.120 6.180 45,587 -0.10(-1.59%)
Apr 10, 2019 6.130 6.638 6.060 6.280 120,162 -0.03(-0.48%)
Apr 09, 2019 6.560 6.740 6.300 6.310 63,705 -0.27(-4.10%)
Apr 08, 2019 6.550 6.660 6.420 6.580 43,777 +0.03(+0.46%)
Apr 05, 2019 6.890 6.890 6.400 6.550 61,100 -0.28(-4.10%)
Apr 04, 2019 6.790 7.015 6.600 6.830 131,530 +0.05(+0.74%)
Apr 03, 2019 6.900 7.100 6.700 6.780 75,144 -0.17(-2.45%)
Apr 02, 2019 6.780 6.960 6.630 6.950 91,341 +0.24(+3.58%)
Apr 01, 2019 6.990 7.015 6.460 6.710 103,228 -0.20(-2.89%)
Mar 29, 2019 6.150 6.950 6.147 6.910 146,000 +0.77(+12.54%)
Mar 28, 2019 6.140 6.300 5.950 6.140 63,923 +0.02(+0.33%)
Mar 27, 2019 6.230 6.290 5.892 6.120 64,526 -0.01(-0.16%)
Mar 26, 2019 6.190 6.610 5.990 6.130 51,099 -0.03(-0.49%)
Mar 25, 2019 6.260 6.620 5.930 6.160 82,143 -0.06(-0.96%)
Mar 22, 2019 6.830 6.970 6.220 6.220 72,600 -0.73(-10.50%)
Mar 21, 2019 6.940 7.000 6.750 6.950 51,285 -0.03(-0.43%)
Mar 20, 2019 6.960 7.005 6.720 6.980 94,287 +0.03(+0.43%)
Mar 19, 2019 6.960 7.216 6.835 6.950 70,448 +0.06(+0.87%)
Mar 18, 2019 6.650 7.040 6.320 6.890 139,345 +0.40(+6.16%)
Mar 15, 2019 6.410 6.600 6.320 6.490 431,100 +0.12(+1.88%)
Mar 14, 2019 7.410 7.510 6.030 6.370 356,143 -1.21(-15.96%)
Mar 13, 2019 7.510 7.760 7.430 7.580 64,732 +0.11(+1.47%)
Mar 12, 2019 7.780 7.870 7.420 7.470 56,664 -0.30(-3.86%)
Mar 11, 2019 7.510 8.050 7.500 7.770 80,735 +0.27(+3.60%)
Mar 08, 2019 7.400 7.590 7.290 7.500 55,900 +0.10(+1.35%)
Mar 07, 2019 7.470 7.660 7.210 7.400 100,028 -0.10(-1.33%)
Mar 06, 2019 7.490 7.620 7.250 7.500 56,378 +0.00(+0.00%)
Mar 05, 2019 7.200 7.690 7.050 7.500 85,914 +0.36(+5.04%)
Mar 04, 2019 7.480 7.770 6.660 7.140 161,190 -0.29(-3.90%)
Mar 01, 2019 8.100 8.170 7.030 7.430 145,900 -0.62(-7.70%)
Feb 28, 2019 8.000 8.488 7.750 8.050 124,076 +0.01(+0.12%)
Feb 27, 2019 7.750 8.538 7.713 8.040 297,930 +0.29(+3.74%)
Feb 26, 2019 7.320 7.800 6.880 7.750 210,389 +0.57(+7.94%)
Feb 25, 2019 6.570 7.500 6.570 7.180 205,728 +0.70(+10.80%)
Feb 22, 2019 5.750 6.550 5.750 6.480 77,900 +0.74(+12.89%)
Feb 21, 2019 6.390 6.580 5.600 5.740 174,981 -0.57(-9.03%)
Feb 20, 2019 6.580 6.930 6.190 6.310 94,868 -0.27(-4.10%)
Feb 19, 2019 6.670 7.070 6.400 6.580 70,240 -0.08(-1.20%)
Feb 15, 2019 6.420 6.750 6.360 6.660 70,900 +0.25(+3.90%)
Feb 14, 2019 6.120 6.740 6.025 6.410 105,869 +0.28(+4.57%)
Feb 13, 2019 6.040 6.190 6.030 6.130 44,246 +0.10(+1.66%)
Feb 12, 2019 5.970 6.115 5.850 6.030 34,286 +0.13(+2.20%)
Feb 11, 2019 6.180 6.250 5.850 5.900 79,853 -0.29(-4.68%)
Feb 08, 2019 5.970 6.320 5.940 6.190 33,600 +0.17(+2.82%)
Feb 07, 2019 5.900 6.100 5.810 6.020 49,964 +0.07(+1.18%)
Feb 06, 2019 6.000 6.150 5.910 5.950 71,675 -0.03(-0.50%)
Feb 05, 2019 5.650 6.390 5.640 5.980 130,096 +0.10(+1.70%)
Feb 04, 2019 6.050 6.050 5.640 5.880 178,256 -0.16(-2.65%)
Feb 01, 2019 6.240 6.240 5.850 6.040 200,100 -0.09(-1.47%)
Jan 31, 2019 6.000 6.900 5.600 6.130 320,169 -1.02(-14.27%)
Jan 30, 2019 7.720 7.720 6.900 7.150 89,823 -0.53(-6.90%)
Jan 29, 2019 7.980 8.295 7.440 7.680 99,579 -0.30(-3.76%)
Jan 28, 2019 8.020 8.310 7.570 7.980 147,742 +0.06(+0.76%)
Jan 25, 2019 7.720 8.050 7.680 7.920 80,100 +0.20(+2.52%)
Jan 24, 2019 7.640 7.851 7.570 7.725 32,108 +0.04(+0.59%)
Jan 23, 2019 7.610 8.000 7.500 7.680 54,943 +0.12(+1.59%)
Jan 22, 2019 7.020 7.770 7.020 7.560 145,449 +0.64(+9.25%)
Jan 18, 2019 7.770 7.770 6.840 6.920 140,800 -0.82(-10.59%)
Jan 17, 2019 7.650 8.010 7.650 7.740 83,424 +0.09(+1.18%)
Jan 16, 2019 7.650 7.860 7.480 7.650 107,338 -0.03(-0.39%)
Jan 15, 2019 7.560 8.040 7.490 7.680 111,319 +0.21(+2.81%)
Jan 14, 2019 7.250 7.710 7.100 7.470 102,059 +0.00(+0.00%)
Jan 11, 2019 7.510 7.510 7.130 7.470 54,300 -0.07(-0.93%)
Jan 10, 2019 7.940 7.940 7.160 7.540 52,656 -0.44(-5.51%)
Jan 09, 2019 8.080 8.140 7.760 7.980 141,813 +0.08(+1.01%)
Jan 08, 2019 8.110 8.110 7.601 7.900 64,471 -0.07(-0.88%)
Jan 07, 2019 7.990 8.270 7.810 7.970 195,716 +0.01(+0.13%)
Jan 04, 2019 7.270 8.210 7.220 7.960 132,100 +0.82(+11.48%)
Jan 03, 2019 7.300 7.500 7.000 7.140 84,942 -0.04(-0.56%)
Jan 02, 2019 6.090 7.400 6.090 7.180 75,357 +0.88(+13.97%)
Dec 31, 2018 6.260 6.470 5.910 6.300 170,800 +0.14(+2.27%)
Dec 28, 2018 6.140 6.300 5.860 6.160 88,500 +0.07(+1.15%)
Dec 27, 2018 6.770 6.770 5.800 6.090 114,598 -0.75(-10.96%)
Dec 26, 2018 6.500 6.870 6.190 6.840 51,909 +0.31(+4.75%)
Dec 24, 2018 6.500 6.590 5.980 6.530 63,000 +0.02(+0.31%)
Dec 21, 2018 6.910 6.960 6.380 6.510 438,600 -0.39(-5.65%)
Dec 20, 2018 6.910 7.170 6.640 6.900 164,725 +0.00(+0.00%)
Dec 19, 2018 6.760 7.835 6.760 6.900 307,745 +0.09(+1.32%)
Dec 18, 2018 7.410 7.740 6.650 6.810 121,779 -0.49(-6.71%)
Dec 17, 2018 7.400 7.660 7.020 7.300 154,923 -0.09(-1.22%)
Dec 14, 2018 7.950 7.980 7.330 7.390 87,500 -0.59(-7.39%)
Dec 13, 2018 7.890 8.110 7.770 7.980 133,165 +0.09(+1.14%)
Dec 12, 2018 8.580 8.580 7.790 7.890 102,417 -0.69(-8.04%)
Dec 11, 2018 8.480 8.880 8.100 8.580 77,155 +0.28(+3.37%)
Dec 10, 2018 8.380 8.777 7.681 8.300 109,491 +0.05(+0.61%)
Dec 07, 2018 8.670 8.980 8.050 8.250 72,500 -0.50(-5.71%)
Dec 06, 2018 7.550 8.910 7.550 8.750 195,967 +1.20(+15.89%)
Dec 04, 2018 8.220 8.460 7.470 7.550 123,000 -0.61(-7.48%)
Dec 03, 2018 8.880 9.320 8.100 8.160 157,826 -0.43(-5.01%)
Nov 30, 2018 8.880 9.072 7.905 8.590 115,900 -0.25(-2.83%)
Nov 29, 2018 8.840 9.160 8.535 8.840 76,383 -0.11(-1.23%)
Nov 28, 2018 9.400 9.510 8.420 8.950 241,719 -0.36(-3.87%)
Nov 27, 2018 10.71 10.71 9.110 9.310 277,040 -1.54(-14.19%)
Nov 26, 2018 10.34 11.03 10.07 10.85 355,647 +0.65(+6.37%)
Nov 23, 2018 10.22 10.39 9.780 10.20 156,800 -0.02(-0.20%)
Nov 21, 2018 10.22 10.22 10.22 0 -2.97(-22.52%)
Nov 20, 2018 16.19 16.20 12.60 13.19 97,627 -3.16(-19.33%)
Nov 19, 2018 16.65 18.07 16.35 16.35 44,294 -0.51(-3.02%)
Nov 16, 2018 16.68 17.30 15.88 16.86 72,100 +0.05(+0.30%)
Nov 15, 2018 16.93 17.21 16.21 16.81 27,765 -0.07(-0.41%)
Nov 14, 2018 17.24 17.60 16.85 16.88 21,927 -0.34(-1.97%)
Nov 13, 2018 16.69 17.73 16.69 17.22 16,195 +0.59(+3.55%)
Nov 12, 2018 17.30 17.64 16.57 16.63 23,156 -0.37(-2.18%)
Nov 09, 2018 18.03 18.45 16.96 17.00 47,500 -1.00(-5.56%)
Nov 08, 2018 17.86 18.49 17.15 18.00 73,881 +0.09(+0.50%)
Nov 07, 2018 17.36 18.28 17.36 17.91 82,318 +0.36(+2.05%)
Nov 06, 2018 17.79 18.35 16.98 17.55 48,047 -0.20(-1.13%)
Nov 05, 2018 17.21 18.25 16.42 17.75 132,660 +0.42(+2.42%)
Nov 02, 2018 15.75 17.78 15.75 17.33 157,600 +2.09(+13.71%)
Nov 01, 2018 15.15 16.05 15.10 15.24 144,226 +0.11(+0.73%)
Oct 31, 2018 15.02 15.71 14.88 15.13 49,304 +0.26(+1.75%)
Oct 30, 2018 14.56 15.44 14.56 14.87 12,196 +0.26(+1.78%)
Oct 29, 2018 15.41 15.41 14.31 14.61 30,149 -0.62(-4.07%)
Oct 26, 2018 14.60 15.34 13.81 15.23 37,100 +0.43(+2.91%)
Oct 25, 2018 14.99 15.52 14.74 14.80 129,336 +0.02(+0.14%)
Oct 24, 2018 14.70 15.00 14.01 14.78 42,260 +0.04(+0.27%)
Oct 23, 2018 13.94 15.13 13.86 14.74 52,666 +0.63(+4.46%)
Oct 22, 2018 14.44 14.97 13.95 14.11 65,044 -0.25(-1.74%)
Oct 19, 2018 15.37 15.85 14.29 14.36 74,500 -1.16(-7.47%)
Oct 18, 2018 15.88 15.95 14.77 15.52 136,157 -0.40(-2.51%)
Oct 17, 2018 15.49 16.29 15.07 15.92 235,922 +0.46(+2.98%)
Oct 16, 2018 15.21 15.50 14.51 15.46 33,508 +0.37(+2.45%)
Oct 15, 2018 14.84 15.26 14.45 15.09 59,105 +0.19(+1.28%)
Oct 12, 2018 14.22 14.97 14.22 14.90 85,500 +0.86(+6.13%)
Oct 11, 2018 14.30 14.31 13.61 14.04 54,058 -0.38(-2.64%)
Oct 10, 2018 14.80 15.13 13.81 14.42 107,970 -0.38(-2.57%)
Oct 09, 2018 15.55 15.92 14.67 14.80 97,568 -0.98(-6.21%)
Oct 08, 2018 16.13 16.86 15.39 15.78 73,642 -0.36(-2.23%)
Oct 05, 2018 16.73 16.85 15.68 16.14 136,700 -0.48(-2.89%)
Oct 04, 2018 17.85 17.95 16.40 16.62 178,368 -1.23(-6.89%)
Oct 03, 2018 17.90 18.09 17.45 17.85 136,757 -0.05(-0.28%)
Oct 02, 2018 17.33 18.05 17.18 17.90 79,269 +0.59(+3.41%)
Oct 01, 2018 17.40 18.33 16.38 17.31 143,030 -0.20(-1.14%)
Sep 28, 2018 17.34 17.71 16.31 17.51 84,100 +0.20(+1.16%)
Sep 27, 2018 17.25 17.40 16.44 17.31 72,659 +0.12(+0.70%)
Sep 26, 2018 17.50 17.60 17.00 17.19 74,092 -0.31(-1.77%)
Sep 25, 2018 17.17 18.05 17.17 17.50 173,981 +0.34(+1.98%)
Sep 24, 2018 16.22 17.38 15.96 17.16 199,518 +0.83(+5.08%)
Sep 21, 2018 16.39 16.70 15.57 16.33 705,900 +0.02(+0.12%)
Sep 20, 2018 16.42 16.75 15.77 16.31 252,597 -0.07(-0.43%)
Sep 19, 2018 16.18 16.56 15.54 16.38 164,212 +0.31(+1.93%)
Sep 18, 2018 16.44 16.65 15.23 16.07 202,244 -0.46(-2.78%)
Sep 17, 2018 16.55 16.98 15.03 16.53 197,592 +0.01(+0.06%)
Sep 14, 2018 18.27 18.61 16.50 16.52 176,700 -1.79(-9.78%)
Sep 13, 2018 18.61 20.70 18.01 18.31 208,614 -0.16(-0.87%)
Sep 12, 2018 18.19 18.85 17.57 18.47 119,102 +0.19(+1.04%)
Sep 11, 2018 18.61 19.28 17.80 18.28 133,348 -0.39(-2.09%)
Sep 10, 2018 19.09 19.28 18.50 18.67 108,761 -0.29(-1.53%)
Sep 07, 2018 18.89 19.19 18.38 18.96 145,600 +0.08(+0.42%)
Sep 06, 2018 17.98 19.17 17.95 18.88 188,821 +0.92(+5.12%)
Sep 05, 2018 18.00 18.04 17.21 17.96 98,525 +0.07(+0.39%)
Sep 04, 2018 17.82 18.39 17.22 17.89 192,048 -0.12(-0.67%)
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.