Aquestive Therapeutics Inc (NQ: AQST )

5.510 -0.020 (-0.36%)
Official Closing Price Updated: 6:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.140 5.170 4.760 4.840 583,500 -0.37(-7.10%)
Oct 29, 2020 5.130 5.240 5.010 5.210 335,637 +0.06(+1.17%)
Oct 28, 2020 5.260 5.260 4.900 5.150 549,214 -0.25(-4.63%)
Oct 27, 2020 5.120 5.450 5.020 5.400 385,988 +0.29(+5.68%)
Oct 26, 2020 5.230 5.380 5.045 5.110 363,392 -0.15(-2.85%)
Oct 23, 2020 5.330 5.380 5.190 5.260 289,300 -0.06(-1.13%)
Oct 22, 2020 5.200 5.340 5.100 5.320 698,151 +0.15(+2.90%)
Oct 21, 2020 5.300 5.317 5.020 5.170 461,050 -0.15(-2.82%)
Oct 20, 2020 5.460 5.500 5.070 5.320 561,132 -0.06(-1.12%)
Oct 19, 2020 5.050 5.540 5.050 5.380 768,962 +0.35(+6.96%)
Oct 16, 2020 4.950 5.161 4.949 5.030 458,400 +0.03(+0.60%)
Oct 15, 2020 4.840 5.000 4.720 5.000 443,351 +0.11(+2.25%)
Oct 14, 2020 5.090 5.130 4.810 4.890 679,297 -0.16(-3.17%)
Oct 13, 2020 4.780 5.200 4.700 5.050 1,202,440 +0.34(+7.22%)
Oct 12, 2020 4.900 4.930 4.700 4.710 730,176 -0.12(-2.48%)
Oct 09, 2020 4.760 4.840 4.726 4.830 699,100 +0.09(+1.90%)
Oct 08, 2020 4.750 4.810 4.640 4.740 688,295 +0.07(+1.50%)
Oct 07, 2020 4.780 4.830 4.650 4.670 964,010 -0.09(-1.89%)
Oct 06, 2020 4.850 4.900 4.670 4.760 744,471 -0.06(-1.24%)
Oct 05, 2020 4.700 4.850 4.660 4.820 657,820 +0.15(+3.21%)
Oct 02, 2020 4.430 4.900 4.380 4.670 1,082,100 +0.02(+0.43%)
Oct 01, 2020 4.990 5.000 4.510 4.650 1,567,132 -0.21(-4.32%)
Sep 30, 2020 4.540 5.220 4.530 4.860 3,597,186 +0.45(+10.20%)
Sep 29, 2020 5.060 5.060 4.400 4.410 2,740,554 -0.56(-11.27%)
Sep 28, 2020 5.030 5.460 4.720 4.970 5,344,428 -2.64(-34.69%)
Sep 25, 2020 7.890 8.040 7.400 7.610 1,735,200 -0.18(-2.31%)
Sep 24, 2020 7.850 8.170 7.340 7.790 1,143,452 -0.23(-2.87%)
Sep 23, 2020 8.490 8.600 7.850 8.020 984,670 -0.46(-5.42%)
Sep 22, 2020 8.970 9.000 8.200 8.480 1,298,535 -0.38(-4.29%)
Sep 21, 2020 8.950 9.090 8.520 8.860 1,132,226 -0.19(-2.10%)
Sep 18, 2020 9.030 9.100 8.610 9.050 1,322,900 +0.14(+1.57%)
Sep 17, 2020 7.740 8.930 7.590 8.910 1,816,698 +1.09(+13.94%)
Sep 16, 2020 8.100 8.310 7.780 7.820 1,340,489 -0.38(-4.63%)
Sep 15, 2020 8.360 8.590 8.090 8.200 1,287,455 -0.41(-4.76%)
Sep 14, 2020 9.180 9.320 8.270 8.610 1,494,377 -0.48(-5.28%)
Sep 11, 2020 8.860 9.465 8.660 9.090 2,127,900 +0.43(+4.97%)
Sep 10, 2020 8.460 8.970 8.460 8.660 1,307,067 +0.27(+3.22%)
Sep 09, 2020 7.650 8.470 7.630 8.390 1,093,210 +0.85(+11.27%)
Sep 08, 2020 7.060 7.820 6.970 7.540 895,821 +0.31(+4.29%)
Sep 04, 2020 7.300 7.430 6.650 7.230 880,200 +0.03(+0.42%)
Sep 03, 2020 7.760 7.880 6.820 7.200 1,313,917 -0.61(-7.81%)
Sep 02, 2020 7.860 7.930 7.610 7.810 586,190 -0.03(-0.38%)
Sep 01, 2020 7.860 7.890 7.530 7.840 657,339 -0.02(-0.25%)
Aug 31, 2020 7.800 7.970 7.480 7.860 702,303 +0.12(+1.55%)
Aug 28, 2020 7.890 7.990 7.740 7.740 475,900 -0.08(-1.02%)
Aug 27, 2020 8.130 8.150 7.520 7.820 902,529 -0.28(-3.46%)
Aug 26, 2020 8.000 8.380 7.940 8.100 683,772 +0.11(+1.38%)
Aug 25, 2020 7.890 8.140 7.740 7.990 519,953 +0.10(+1.27%)
Aug 24, 2020 8.220 8.310 7.450 7.890 1,273,582 -0.32(-3.90%)
Aug 21, 2020 8.610 8.697 8.118 8.210 911,300 -0.38(-4.42%)
Aug 20, 2020 8.220 8.950 8.170 8.590 2,019,311 +0.39(+4.76%)
Aug 19, 2020 8.160 8.380 8.010 8.200 978,457 +0.10(+1.23%)
Aug 18, 2020 7.670 8.350 7.500 8.100 1,599,876 +0.51(+6.72%)
Aug 17, 2020 7.340 7.980 7.130 7.590 2,060,403 +0.46(+6.45%)
Aug 14, 2020 6.670 7.340 6.670 7.130 1,409,400 +0.51(+7.70%)
Aug 13, 2020 6.440 6.780 6.310 6.620 517,186 +0.21(+3.28%)
Aug 12, 2020 6.780 6.800 6.320 6.410 705,272 -0.20(-3.03%)
Aug 11, 2020 7.120 7.150 6.540 6.610 1,004,481 -0.34(-4.89%)
Aug 10, 2020 6.430 7.110 6.430 6.950 2,113,056 +0.66(+10.49%)
Aug 07, 2020 6.030 6.330 6.013 6.290 744,500 +0.22(+3.62%)
Aug 06, 2020 6.040 6.190 5.930 6.070 758,091 +0.15(+2.53%)
Aug 05, 2020 5.850 6.200 5.680 5.920 1,454,154 +0.12(+2.07%)
Aug 04, 2020 5.690 5.890 5.390 5.800 1,217,529 +0.11(+1.93%)
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.