Aquestive Therapeutics Inc (NQ: AQST )

4.440 +0.290 (+6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 3.980 4.150 3.920 4.150 485,389 +0.16(+4.01%)
Jun 21, 2021 4.120 4.120 3.860 3.990 473,036 -0.08(-1.97%)
Jun 18, 2021 4.050 4.090 3.940 4.070 621,917 +0.01(+0.25%)
Jun 17, 2021 4.100 4.190 4.010 4.060 425,799 -0.04(-0.98%)
Jun 16, 2021 4.030 4.120 3.890 4.100 414,282 +0.06(+1.49%)
Jun 15, 2021 4.170 4.190 3.970 4.040 463,915 -0.12(-2.88%)
Jun 14, 2021 4.240 4.338 4.150 4.160 347,419 -0.07(-1.65%)
Jun 11, 2021 4.090 4.340 4.000 4.230 1,461,094 +0.16(+3.93%)
Jun 10, 2021 4.070 4.140 3.920 4.070 404,741 -0.02(-0.49%)
Jun 09, 2021 3.990 4.200 3.950 4.090 622,302 +0.16(+4.07%)
Jun 08, 2021 3.970 3.980 3.770 3.930 391,341 +0.05(+1.29%)
Jun 07, 2021 3.740 3.960 3.700 3.880 645,279 +0.18(+4.86%)
Jun 04, 2021 3.700 3.780 3.650 3.700 476,098 -0.01(-0.27%)
Jun 03, 2021 3.790 3.840 3.650 3.710 470,768 -0.10(-2.62%)
Jun 02, 2021 3.750 3.898 3.710 3.810 495,322 +0.05(+1.33%)
Jun 01, 2021 3.760 3.800 3.610 3.760 652,692 +0.05(+1.35%)
May 28, 2021 3.720 3.900 3.700 3.710 492,793 +0.04(+1.09%)
May 27, 2021 3.640 3.850 3.630 3.670 607,978 +0.10(+2.80%)
May 26, 2021 3.380 3.605 3.370 3.570 595,529 +0.19(+5.62%)
May 25, 2021 3.440 3.489 3.340 3.380 368,036 -0.05(-1.46%)
May 24, 2021 3.380 3.440 3.340 3.430 431,950 +0.07(+2.08%)
May 21, 2021 3.490 3.520 3.360 3.360 338,651 -0.10(-2.89%)
May 20, 2021 3.480 3.520 3.350 3.460 286,404 +0.03(+0.87%)
May 19, 2021 3.450 3.510 3.390 3.430 359,978 -0.12(-3.52%)
May 18, 2021 3.480 3.690 3.380 3.555 604,666 +0.08(+2.16%)
May 17, 2021 3.440 3.567 3.350 3.480 378,463 +0.05(+1.46%)
May 14, 2021 3.270 3.450 3.200 3.430 459,263 +0.14(+4.26%)
May 13, 2021 3.390 3.400 3.170 3.290 377,694 -0.04(-1.20%)
May 12, 2021 3.400 3.540 3.310 3.330 401,081 -0.02(-0.60%)
May 11, 2021 3.300 3.500 3.220 3.350 852,101 -0.10(-2.90%)
May 10, 2021 3.440 3.630 3.270 3.450 697,550 +0.03(+0.88%)
May 07, 2021 3.510 3.670 3.380 3.420 519,582 -0.09(-2.56%)
May 06, 2021 3.880 3.890 3.460 3.510 798,577 -0.34(-8.83%)
May 05, 2021 3.850 3.900 3.730 3.850 587,298 +0.20(+5.48%)
May 04, 2021 3.960 3.960 3.570 3.650 1,431,673 -0.33(-8.29%)
May 03, 2021 4.100 4.130 3.920 3.980 417,649 -0.09(-2.21%)
Apr 30, 2021 4.110 4.250 4.050 4.070 370,200 -0.16(-3.78%)
Apr 29, 2021 4.180 4.240 4.030 4.230 441,751 +0.08(+1.93%)
Apr 28, 2021 4.150 4.220 4.090 4.150 335,774 -0.03(-0.72%)
Apr 27, 2021 4.280 4.280 4.130 4.180 383,066 -0.06(-1.42%)
Apr 26, 2021 4.130 4.250 4.080 4.240 465,190 +0.13(+3.16%)
Apr 23, 2021 4.210 4.250 4.070 4.110 563,100 -0.07(-1.67%)
Apr 22, 2021 4.250 4.350 4.090 4.180 488,937 -0.08(-1.88%)
Apr 21, 2021 3.930 4.270 3.850 4.260 757,792 +0.34(+8.67%)
Apr 20, 2021 4.100 4.150 3.910 3.920 803,064 -0.22(-5.31%)
Apr 19, 2021 4.190 4.250 4.040 4.140 552,121 -0.10(-2.36%)
Apr 16, 2021 4.330 4.340 4.160 4.240 576,600 -0.10(-2.30%)
Apr 15, 2021 4.400 4.540 4.230 4.340 538,574 -0.03(-0.69%)
Apr 14, 2021 4.420 4.620 4.350 4.370 517,873 +0.02(+0.46%)
Apr 13, 2021 4.340 4.430 4.250 4.350 457,132 +0.01(+0.23%)
Apr 12, 2021 4.690 4.740 4.270 4.340 724,901 -0.34(-7.26%)
Apr 09, 2021 4.800 4.850 4.650 4.680 486,200 -0.07(-1.47%)
Apr 08, 2021 4.800 4.890 4.640 4.750 856,956 +0.02(+0.42%)
Apr 07, 2021 4.980 5.340 4.700 4.730 1,598,913 -0.23(-4.64%)
Apr 06, 2021 5.200 5.200 4.920 4.960 627,653 -0.25(-4.80%)
Apr 05, 2021 5.250 5.270 5.010 5.210 651,345 +0.07(+1.36%)
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.