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

Aquestive Therapeutics Inc (NQ: AQST )

4.070 +0.140 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 4.000 4.250 3.950 4.070 2,952,030 +0.14(+3.56%)
Apr 25, 2024 3.930 4.010 3.775 3.930 1,930,895 +0.03(+0.77%)
Apr 24, 2024 4.250 4.280 3.900 3.900 2,136,193 -0.38(-8.88%)
Apr 23, 2024 4.380 4.500 4.240 4.280 1,696,372 -0.10(-2.28%)
Apr 22, 2024 4.180 4.390 4.010 4.380 1,824,343 +0.27(+6.70%)
Apr 19, 2024 4.380 4.540 4.050 4.105 2,340,719 -0.39(-8.78%)
Apr 18, 2024 4.000 4.510 3.930 4.500 5,782,800 +0.58(+14.80%)
Apr 17, 2024 3.940 4.050 3.820 3.920 2,446,709 +0.07(+1.82%)
Apr 16, 2024 3.880 3.890 3.720 3.850 1,886,391 -0.09(-2.28%)
Apr 15, 2024 4.050 4.100 3.830 3.940 1,343,363 +0.03(+0.77%)
Apr 12, 2024 4.070 4.110 3.750 3.910 3,511,870 -0.18(-4.40%)
Apr 11, 2024 4.340 4.380 4.075 4.090 2,847,685 +0.02(+0.49%)
Apr 10, 2024 4.000 4.145 3.984 4.070 1,183,371 -0.02(-0.49%)
Apr 09, 2024 4.060 4.165 3.930 4.090 1,663,547 +0.02(+0.49%)
Apr 08, 2024 4.100 4.150 3.960 4.070 1,372,734 -0.03(-0.73%)
Apr 05, 2024 4.190 4.295 3.990 4.100 2,215,849 -0.06(-1.44%)
Apr 04, 2024 4.240 4.330 3.900 4.160 3,560,142 -0.22(-5.02%)
Apr 03, 2024 4.160 4.510 4.060 4.380 4,047,178 +0.24(+5.80%)
Apr 02, 2024 4.060 4.250 4.010 4.140 2,466,702 +0.01(+0.24%)
Apr 01, 2024 4.290 4.359 4.065 4.130 1,939,467 -0.13(-3.05%)
Mar 28, 2024 4.270 4.385 4.384 4.260 7,207,771 +0.16(+3.90%)
Mar 27, 2024 4.130 4.217 3.990 4.100 2,406,991 +0.04(+0.99%)
Mar 26, 2024 4.200 4.335 4.040 4.060 1,994,082 -0.12(-2.87%)
Mar 25, 2024 4.380 4.520 4.020 4.180 3,561,990 -0.20(-4.57%)
Mar 22, 2024 4.430 4.550 4.340 4.380 2,129,886 +0.00(+0.00%)
Mar 21, 2024 4.500 4.570 4.235 4.380 3,082,515 -0.12(-2.77%)
Mar 20, 2024 4.600 4.700 4.360 4.505 10,537,958 -0.83(-15.64%)
Mar 19, 2024 5.430 5.620 5.110 5.340 2,825,294 -0.17(-3.09%)
Mar 18, 2024 6.230 6.230 5.510 5.510 2,657,414 -0.58(-9.52%)
Mar 15, 2024 5.410 6.180 5.350 6.090 6,320,551 +0.84(+16.00%)
Mar 14, 2024 5.470 5.660 5.150 5.250 3,128,273 -0.19(-3.49%)
Mar 13, 2024 5.050 5.490 4.941 5.440 2,247,409 +0.34(+6.67%)
Mar 12, 2024 4.960 5.220 4.890 5.100 1,681,951 +0.16(+3.24%)
Mar 11, 2024 5.020 5.300 4.700 4.940 2,962,809 +0.06(+1.23%)
Mar 08, 2024 5.600 5.610 4.830 4.880 3,569,973 -0.80(-14.08%)
Mar 07, 2024 5.120 5.750 4.830 5.680 5,835,559 +0.65(+12.92%)
Mar 06, 2024 4.100 5.190 3.600 5.030 7,052,075 +0.84(+20.05%)
Mar 05, 2024 4.320 4.610 4.010 4.190 3,844,030 +0.01(+0.24%)
Mar 04, 2024 4.920 4.960 4.000 4.180 5,339,026 -0.06(-1.42%)
Mar 01, 2024 3.710 4.390 3.690 4.240 3,704,802 +0.57(+15.53%)
Feb 29, 2024 3.720 3.950 3.450 3.670 3,453,815 +0.02(+0.55%)
Feb 28, 2024 3.300 3.700 3.108 3.650 3,513,308 +0.45(+14.06%)
Feb 27, 2024 3.000 3.380 2.970 3.200 3,511,472 +0.35(+12.28%)
Feb 26, 2024 2.630 2.940 2.630 2.850 2,453,857 +0.28(+10.89%)
Feb 23, 2024 2.700 2.770 2.570 2.570 4,593,911 -0.06(-2.28%)
Feb 22, 2024 2.650 2.780 2.560 2.630 2,253,722 +0.12(+4.78%)
Feb 21, 2024 2.660 2.696 2.450 2.510 1,170,014 -0.14(-5.28%)
Feb 20, 2024 2.730 2.910 2.610 2.650 1,401,427 -0.04(-1.67%)
Feb 16, 2024 2.730 2.742 2.660 2.695 499,495 -0.03(-0.92%)
Feb 15, 2024 2.680 2.750 2.610 2.720 619,659 +0.04(+1.49%)
Feb 14, 2024 2.700 2.730 2.630 2.680 344,344 +0.03(+1.13%)
Feb 13, 2024 2.730 2.750 2.620 2.650 564,836 -0.12(-4.33%)
Feb 12, 2024 2.750 2.840 2.720 2.770 418,003 +0.02(+0.73%)
Feb 09, 2024 2.680 2.830 2.680 2.750 374,712 +0.07(+2.61%)
Feb 08, 2024 2.640 2.710 2.600 2.680 1,095,207 +0.04(+1.52%)
Feb 07, 2024 2.800 2.800 2.630 2.640 527,282 -0.15(-5.38%)
Feb 06, 2024 2.730 2.950 2.727 2.790 919,864 +0.09(+3.33%)
Feb 05, 2024 2.650 2.725 2.571 2.700 339,815 +0.07(+2.66%)
Feb 02, 2024 2.680 2.760 2.560 2.630 699,893 -0.04(-1.50%)
Feb 01, 2024 2.450 2.740 2.400 2.670 1,151,967 +0.28(+11.72%)
Jan 31, 2024 2.400 2.460 2.360 2.390 292,360 +0.01(+0.42%)
Jan 30, 2024 2.450 2.460 2.370 2.380 368,225 -0.08(-3.25%)
Jan 29, 2024 2.410 2.470 2.360 2.460 412,223 +0.07(+2.93%)
Jan 26, 2024 2.380 2.420 2.330 2.390 241,954 +0.02(+0.84%)
Jan 25, 2024 2.410 2.470 2.320 2.370 635,833 -0.02(-0.84%)
Jan 24, 2024 2.490 2.510 2.380 2.390 438,722 -0.11(-4.40%)
Jan 23, 2024 2.510 2.590 2.465 2.500 458,148 -0.01(-0.40%)
Jan 22, 2024 2.460 2.540 2.410 2.510 558,715 +0.07(+2.87%)
Jan 19, 2024 2.450 2.500 2.370 2.440 688,257 -0.04(-1.61%)
Jan 18, 2024 2.660 2.660 2.421 2.480 968,308 -0.15(-5.52%)
Jan 17, 2024 2.610 2.680 2.530 2.625 550,317 -0.03(-1.13%)
Jan 16, 2024 2.700 2.810 2.500 2.655 1,436,031 +0.02(+0.95%)
Jan 12, 2024 2.480 2.740 2.475 2.630 867,775 +0.12(+4.78%)
Jan 11, 2024 2.560 2.560 2.320 2.510 664,639 -0.05(-1.95%)
Jan 10, 2024 2.810 2.810 2.380 2.560 1,561,188 -0.16(-5.88%)
Jan 09, 2024 2.480 2.780 2.320 2.720 1,825,040 +0.22(+8.80%)
Jan 08, 2024 2.350 2.630 2.300 2.500 1,782,709 +0.16(+6.84%)
Jan 05, 2024 2.280 2.400 2.258 2.340 814,705 +0.08(+3.54%)
Jan 04, 2024 2.090 2.260 2.070 2.260 1,117,405 +0.17(+8.13%)
Jan 03, 2024 2.000 2.100 1.980 2.090 466,917 +0.08(+3.98%)
Jan 02, 2024 2.020 2.050 1.950 2.010 322,308 -0.01(-0.50%)
Dec 29, 2023 2.010 2.080 1.960 2.020 410,312 +0.02(+1.00%)
Dec 28, 2023 2.000 2.100 1.970 2.000 391,756 -0.01(-0.50%)
Dec 27, 2023 2.040 2.070 1.999 2.010 318,340 +0.01(+0.50%)
Dec 26, 2023 2.000 2.060 1.950 2.000 333,565 +0.00(+0.00%)
Dec 22, 2023 1.920 2.030 1.859 2.000 603,304 +0.10(+5.26%)
Dec 21, 2023 1.880 1.960 1.840 1.900 371,236 +0.03(+1.60%)
Dec 20, 2023 1.950 1.994 1.845 1.870 574,695 -0.10(-5.08%)
Dec 19, 2023 1.910 2.060 1.910 1.970 502,141 +0.05(+2.60%)
Dec 18, 2023 1.990 2.030 1.920 1.920 561,745 -0.08(-4.00%)
Dec 15, 2023 2.040 2.060 1.970 2.000 473,845 -0.01(-0.50%)
Dec 14, 2023 2.080 2.180 2.010 2.010 531,422 -0.07(-3.37%)
Dec 13, 2023 2.020 2.130 2.010 2.080 547,844 +0.10(+5.05%)
Dec 12, 2023 2.000 2.060 1.980 1.980 283,688 +0.01(+0.51%)
Dec 11, 2023 2.070 2.085 1.940 1.970 711,912 -0.13(-6.19%)
Dec 08, 2023 2.130 2.240 2.080 2.100 351,909 -0.05(-2.33%)
Dec 07, 2023 2.120 2.170 2.080 2.150 463,582 +0.09(+4.37%)
Dec 06, 2023 2.390 2.400 1.910 2.060 1,408,789 -0.33(-13.81%)
Dec 05, 2023 2.500 2.530 2.320 2.390 711,509 -0.08(-3.24%)
Dec 04, 2023 2.470 2.670 2.351 2.470 1,068,329 +0.08(+3.35%)
Dec 01, 2023 2.350 2.480 2.260 2.390 975,942 +0.14(+6.22%)
Nov 30, 2023 2.190 2.330 2.190 2.250 822,111 +0.07(+3.21%)
Nov 29, 2023 2.180 2.250 2.130 2.180 549,847 +0.05(+2.35%)
Nov 28, 2023 1.970 2.140 1.960 2.130 641,401 +0.19(+9.79%)
Nov 27, 2023 2.140 2.140 1.900 1.940 420,446 -0.18(-8.49%)
Nov 24, 2023 2.020 2.150 2.000 2.120 207,169 +0.08(+3.92%)
Nov 22, 2023 2.000 2.050 1.980 2.040 434,794 +0.10(+5.15%)
Nov 21, 2023 1.800 1.980 1.800 1.940 444,777 +0.15(+8.38%)
Nov 20, 2023 1.750 1.800 1.730 1.790 239,084 +0.06(+3.47%)
Nov 17, 2023 1.720 1.820 1.690 1.730 438,791 +0.01(+0.58%)
Nov 16, 2023 1.650 1.730 1.610 1.720 236,867 +0.13(+8.18%)
Nov 15, 2023 1.610 1.670 1.550 1.590 150,933 -0.03(-1.85%)
Nov 14, 2023 1.720 1.747 1.590 1.620 189,819 -0.06(-3.57%)
Nov 13, 2023 1.680 1.710 1.600 1.680 176,708 +0.00(+0.00%)
Nov 10, 2023 1.740 1.750 1.660 1.680 191,060 -0.03(-1.75%)
Nov 09, 2023 1.650 1.720 1.610 1.710 203,339 +0.04(+2.40%)
Nov 08, 2023 1.740 1.750 1.630 1.670 178,237 -0.04(-2.34%)
Nov 07, 2023 1.660 1.740 1.580 1.710 226,305 +0.08(+4.91%)
Nov 06, 2023 1.650 1.650 1.520 1.630 133,493 +0.03(+1.87%)
Nov 03, 2023 1.480 1.600 1.480 1.600 194,747 +0.16(+11.11%)
Nov 02, 2023 1.550 1.590 1.405 1.440 379,881 -0.10(-6.49%)
Nov 01, 2023 1.570 1.640 1.520 1.540 131,781 -0.03(-1.91%)
Oct 31, 2023 1.510 1.660 1.470 1.570 245,565 +0.06(+3.97%)
Oct 30, 2023 1.450 1.530 1.430 1.510 130,934 +0.09(+6.34%)
Oct 27, 2023 1.390 1.520 1.380 1.420 151,699 +0.01(+0.71%)
Oct 26, 2023 1.380 1.440 1.366 1.410 82,276 +0.01(+0.71%)
Oct 25, 2023 1.410 1.450 1.360 1.400 76,397 -0.03(-2.10%)
Oct 24, 2023 1.410 1.480 1.390 1.430 125,785 +0.02(+1.42%)
Oct 23, 2023 1.530 1.540 1.400 1.410 296,095 -0.13(-8.44%)
Oct 20, 2023 1.590 1.600 1.500 1.540 95,270 -0.07(-4.35%)
Oct 19, 2023 1.690 1.690 1.570 1.610 142,459 -0.08(-4.73%)
Oct 18, 2023 1.770 1.800 1.640 1.690 220,184 -0.08(-4.52%)
Oct 17, 2023 1.730 1.820 1.690 1.770 340,003 +0.04(+2.31%)
Oct 16, 2023 1.540 1.730 1.560 1.730 327,002 +0.19(+12.34%)
Oct 13, 2023 1.430 1.579 1.390 1.540 231,947 +0.11(+7.69%)
Oct 12, 2023 1.360 1.449 1.350 1.430 151,372 +0.06(+4.76%)
Oct 11, 2023 1.400 1.409 1.340 1.365 161,402 -0.03(-2.50%)
Oct 10, 2023 1.330 1.410 1.330 1.400 117,721 +0.08(+6.06%)
Oct 09, 2023 1.300 1.400 1.290 1.320 199,721 -0.01(-0.75%)
Oct 06, 2023 1.260 1.370 1.251 1.330 123,456 +0.04(+2.70%)
Oct 05, 2023 1.360 1.380 1.260 1.295 303,589 -0.06(-4.43%)
Oct 04, 2023 1.400 1.409 1.350 1.355 141,098 -0.03(-2.52%)
Oct 03, 2023 1.400 1.410 1.380 1.390 166,196 -0.01(-0.71%)
Oct 02, 2023 1.530 1.530 1.360 1.400 299,829 -0.13(-8.50%)
Sep 29, 2023 1.500 1.560 1.500 1.530 135,613 +0.03(+2.00%)
Sep 28, 2023 1.520 1.520 1.480 1.500 96,961 -0.02(-1.32%)
Sep 27, 2023 1.520 1.570 1.490 1.520 216,051 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.500 1.530 179,464 +0.03(+2.00%)
Sep 25, 2023 1.600 1.530 1.480 1.500 280,951 -0.08(-5.06%)
Sep 22, 2023 1.630 1.635 1.550 1.580 248,378 -0.05(-3.07%)
Sep 21, 2023 1.670 1.670 1.540 1.630 532,433 -0.08(-4.68%)
Sep 20, 2023 1.650 1.783 1.610 1.710 811,473 +0.18(+11.76%)
Sep 19, 2023 1.540 1.570 1.500 1.530 186,925 -0.02(-1.29%)
Sep 18, 2023 1.620 1.650 1.550 1.550 170,206 -0.07(-4.32%)
Sep 15, 2023 1.610 1.640 1.560 1.620 339,641 +0.01(+0.62%)
Sep 14, 2023 1.660 1.716 1.580 1.610 179,506 -0.05(-3.01%)
Sep 13, 2023 1.680 1.780 1.640 1.660 233,394 +0.00(+0.00%)
Sep 12, 2023 1.570 1.700 1.560 1.660 246,665 +0.09(+5.73%)
Sep 11, 2023 1.490 1.660 1.470 1.570 251,149 +0.07(+4.67%)
Sep 08, 2023 1.580 1.580 1.470 1.500 225,643 -0.08(-5.06%)
Sep 07, 2023 1.550 1.620 1.520 1.580 234,811 +0.00(+0.00%)
Sep 06, 2023 1.640 1.640 1.570 1.580 283,678 -0.07(-4.24%)
Sep 05, 2023 1.670 1.670 1.625 1.650 153,085 -0.02(-1.20%)
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.