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 (%)
Nov 30, 2022 0.9086 0.9400 0.8900 0.9280 204,637 +0.05(+5.43%)
Nov 29, 2022 0.9119 0.9476 0.8800 0.8802 287,778 -0.01(-1.42%)
Nov 28, 2022 0.9070 0.9289 0.8800 0.8929 152,234 -0.03(-2.91%)
Nov 25, 2022 0.9300 0.9495 0.9100 0.9197 99,214 -0.01(-1.00%)
Nov 23, 2022 0.9400 0.9400 0.9000 0.9290 339,944 +0.02(+2.72%)
Nov 22, 2022 0.9495 0.9700 0.9000 0.9044 182,710 -0.01(-0.63%)
Nov 21, 2022 1.000 1.000 0.9100 0.9101 222,981 -0.08(-7.81%)
Nov 18, 2022 0.9900 1.040 0.9600 0.9872 212,570 +0.02(+1.60%)
Nov 17, 2022 1.000 1.030 0.9500 0.9717 247,450 -0.06(-5.66%)
Nov 16, 2022 1.070 1.070 0.9969 1.030 183,015 -0.02(-1.90%)
Nov 15, 2022 1.070 1.100 1.025 1.050 295,032 +0.02(+1.94%)
Nov 14, 2022 1.050 1.130 1.010 1.030 422,551 -0.02(-1.90%)
Nov 11, 2022 1.010 1.080 0.9800 1.050 401,053 +0.04(+3.96%)
Nov 10, 2022 0.9200 1.030 0.9100 1.010 678,161 +0.11(+11.69%)
Nov 09, 2022 0.9100 0.9200 0.8910 0.9043 351,967 -0.01(-0.63%)
Nov 08, 2022 0.9100 0.9277 0.8921 0.9100 220,619 -0.00(-0.39%)
Nov 07, 2022 0.9000 0.9199 0.8801 0.9136 206,937 +0.04(+4.41%)
Nov 04, 2022 0.8500 0.8978 0.8500 0.8750 350,029 +0.01(+1.48%)
Nov 03, 2022 0.8211 0.8800 0.8211 0.8622 108,487 +0.02(+2.64%)
Nov 02, 2022 0.9000 0.9000 0.8200 0.8400 336,043 -0.02(-1.81%)
Nov 01, 2022 0.9100 0.9089 0.8200 0.8555 565,477 -0.01(-1.67%)
Oct 31, 2022 0.8550 0.9000 0.8500 0.8700 252,233 +0.01(+1.17%)
Oct 28, 2022 0.9100 0.9300 0.8521 0.8599 443,308 -0.03(-3.71%)
Oct 27, 2022 0.9400 0.9450 0.8800 0.8930 262,715 -0.01(-0.98%)
Oct 26, 2022 0.9200 0.9600 0.9010 0.9018 301,663 -0.01(-1.23%)
Oct 25, 2022 0.8700 0.9300 0.8716 0.9130 241,076 +0.02(+2.58%)
Oct 24, 2022 0.9269 0.9300 0.8501 0.8900 300,887 -0.01(-1.10%)
Oct 21, 2022 0.9200 0.9261 0.8700 0.8999 201,709 -0.00(-0.01%)
Oct 20, 2022 0.9000 0.9300 0.8510 0.9000 271,883 +0.02(+2.82%)
Oct 19, 2022 0.9500 0.9555 0.8600 0.8753 236,236 -0.06(-6.85%)
Oct 18, 2022 0.9300 0.9800 0.9200 0.9397 189,072 +0.02(+2.14%)
Oct 17, 2022 0.9400 0.9700 0.9010 0.9200 303,233 -0.02(-2.13%)
Oct 14, 2022 1.010 1.020 0.8801 0.9400 673,102 -0.06(-6.00%)
Oct 13, 2022 1.000 1.050 0.9500 1.000 436,913 -0.01(-0.99%)
Oct 12, 2022 1.100 1.100 0.9550 1.010 504,436 -0.07(-6.48%)
Oct 11, 2022 1.040 1.130 1.020 1.080 632,284 +0.06(+5.88%)
Oct 10, 2022 1.060 1.090 1.000 1.020 481,787 -0.03(-3.32%)
Oct 07, 2022 1.110 1.150 1.050 1.055 615,256 -0.06(-4.95%)
Oct 06, 2022 1.120 1.160 1.090 1.110 395,256 -0.04(-3.48%)
Oct 05, 2022 1.110 1.170 1.070 1.150 315,564 +0.01(+0.88%)
Oct 04, 2022 1.200 1.230 1.135 1.140 667,033 -0.04(-3.39%)
Oct 03, 2022 1.170 1.210 1.130 1.180 410,872 +0.01(+0.85%)
Sep 30, 2022 1.100 1.240 1.070 1.170 916,535 +0.05(+4.46%)
Sep 29, 2022 1.120 1.137 1.054 1.120 399,205 -0.04(-3.45%)
Sep 28, 2022 1.060 1.180 1.040 1.160 1,180,835 +0.02(+1.75%)
Sep 27, 2022 1.250 1.270 1.120 1.140 13,957,444 +0.02(+1.79%)
Sep 26, 2022 1.080 1.170 1.070 1.120 192,292 +0.03(+2.75%)
Sep 23, 2022 1.050 1.100 1.040 1.090 255,099 +0.02(+1.87%)
Sep 22, 2022 1.090 1.093 1.050 1.070 278,793 -0.03(-2.73%)
Sep 21, 2022 1.120 1.200 1.080 1.100 288,407 -0.02(-1.79%)
Sep 20, 2022 1.200 1.200 1.090 1.120 548,962 -0.03(-2.61%)
Sep 19, 2022 1.200 1.214 1.130 1.150 468,997 -0.08(-6.50%)
Sep 16, 2022 1.320 1.320 1.203 1.230 478,405 -0.06(-4.65%)
Sep 15, 2022 1.320 1.360 1.280 1.290 275,529 -0.03(-2.27%)
Sep 14, 2022 1.400 1.449 1.310 1.320 304,563 -0.06(-4.35%)
Sep 13, 2022 1.410 1.440 1.360 1.380 434,618 -0.06(-4.17%)
Sep 12, 2022 1.470 1.500 1.386 1.440 421,398 -0.02(-1.37%)
Sep 09, 2022 1.490 1.494 1.400 1.460 414,029 -0.01(-0.68%)
Sep 08, 2022 1.390 1.480 1.380 1.470 419,558 +0.00(+0.00%)
Sep 07, 2022 1.340 1.500 1.300 1.470 1,145,523 +0.22(+17.60%)
Sep 06, 2022 1.300 1.300 1.230 1.250 453,757 -0.06(-4.58%)
Sep 02, 2022 1.320 1.380 1.270 1.310 446,661 +0.02(+1.55%)
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.