Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.