Aquestive Therapeutics Inc (NQ: AQST )

4.260 -0.150 (-3.40%)
Official Closing Price Updated: 7:46 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.260 6.470 5.910 6.300 170,800 +0.14(+2.27%)
Dec 28, 2018 6.140 6.300 5.860 6.160 88,500 +0.07(+1.15%)
Dec 27, 2018 6.770 6.770 5.800 6.090 114,598 -0.75(-10.96%)
Dec 26, 2018 6.500 6.870 6.190 6.840 51,909 +0.31(+4.75%)
Dec 24, 2018 6.500 6.590 5.980 6.530 63,000 +0.02(+0.31%)
Dec 21, 2018 6.910 6.960 6.380 6.510 438,600 -0.39(-5.65%)
Dec 20, 2018 6.910 7.170 6.640 6.900 164,725 +0.00(+0.00%)
Dec 19, 2018 6.760 7.835 6.760 6.900 307,745 +0.09(+1.32%)
Dec 18, 2018 7.410 7.740 6.650 6.810 121,779 -0.49(-6.71%)
Dec 17, 2018 7.400 7.660 7.020 7.300 154,923 -0.09(-1.22%)
Dec 14, 2018 7.950 7.980 7.330 7.390 87,500 -0.59(-7.39%)
Dec 13, 2018 7.890 8.110 7.770 7.980 133,165 +0.09(+1.14%)
Dec 12, 2018 8.580 8.580 7.790 7.890 102,417 -0.69(-8.04%)
Dec 11, 2018 8.480 8.880 8.100 8.580 77,155 +0.28(+3.37%)
Dec 10, 2018 8.380 8.777 7.681 8.300 109,491 +0.05(+0.61%)
Dec 07, 2018 8.670 8.980 8.050 8.250 72,500 -0.50(-5.71%)
Dec 06, 2018 7.550 8.910 7.550 8.750 195,967 +1.20(+15.89%)
Dec 04, 2018 8.220 8.460 7.470 7.550 123,000 -0.61(-7.48%)
Dec 03, 2018 8.880 9.320 8.100 8.160 157,826 -0.43(-5.01%)
Nov 30, 2018 8.880 9.072 7.905 8.590 115,900 -0.25(-2.83%)
Nov 29, 2018 8.840 9.160 8.535 8.840 76,383 -0.11(-1.23%)
Nov 28, 2018 9.400 9.510 8.420 8.950 241,719 -0.36(-3.87%)
Nov 27, 2018 10.71 10.71 9.110 9.310 277,040 -1.54(-14.19%)
Nov 26, 2018 10.34 11.03 10.07 10.85 355,647 +0.65(+6.37%)
Nov 23, 2018 10.22 10.39 9.780 10.20 156,800 -0.02(-0.20%)
Nov 21, 2018 10.22 10.22 10.22 0 -2.97(-22.52%)
Nov 20, 2018 16.19 16.20 12.60 13.19 97,627 -3.16(-19.33%)
Nov 19, 2018 16.65 18.07 16.35 16.35 44,294 -0.51(-3.02%)
Nov 16, 2018 16.68 17.30 15.88 16.86 72,100 +0.05(+0.30%)
Nov 15, 2018 16.93 17.21 16.21 16.81 27,765 -0.07(-0.41%)
Nov 14, 2018 17.24 17.60 16.85 16.88 21,927 -0.34(-1.97%)
Nov 13, 2018 16.69 17.73 16.69 17.22 16,195 +0.59(+3.55%)
Nov 12, 2018 17.30 17.64 16.57 16.63 23,156 -0.37(-2.18%)
Nov 09, 2018 18.03 18.45 16.96 17.00 47,500 -1.00(-5.56%)
Nov 08, 2018 17.86 18.49 17.15 18.00 73,881 +0.09(+0.50%)
Nov 07, 2018 17.36 18.28 17.36 17.91 82,318 +0.36(+2.05%)
Nov 06, 2018 17.79 18.35 16.98 17.55 48,047 -0.20(-1.13%)
Nov 05, 2018 17.21 18.25 16.42 17.75 132,660 +0.42(+2.42%)
Nov 02, 2018 15.75 17.78 15.75 17.33 157,600 +2.09(+13.71%)
Nov 01, 2018 15.15 16.05 15.10 15.24 144,226 +0.11(+0.73%)
Oct 31, 2018 15.02 15.71 14.88 15.13 49,304 +0.26(+1.75%)
Oct 30, 2018 14.56 15.44 14.56 14.87 12,196 +0.26(+1.78%)
Oct 29, 2018 15.41 15.41 14.31 14.61 30,149 -0.62(-4.07%)
Oct 26, 2018 14.60 15.34 13.81 15.23 37,100 +0.43(+2.91%)
Oct 25, 2018 14.99 15.52 14.74 14.80 129,336 +0.02(+0.14%)
Oct 24, 2018 14.70 15.00 14.01 14.78 42,260 +0.04(+0.27%)
Oct 23, 2018 13.94 15.13 13.86 14.74 52,666 +0.63(+4.46%)
Oct 22, 2018 14.44 14.97 13.95 14.11 65,044 -0.25(-1.74%)
Oct 19, 2018 15.37 15.85 14.29 14.36 74,500 -1.16(-7.47%)
Oct 18, 2018 15.88 15.95 14.77 15.52 136,157 -0.40(-2.51%)
Oct 17, 2018 15.49 16.29 15.07 15.92 235,922 +0.46(+2.98%)
Oct 16, 2018 15.21 15.50 14.51 15.46 33,508 +0.37(+2.45%)
Oct 15, 2018 14.84 15.26 14.45 15.09 59,105 +0.19(+1.28%)
Oct 12, 2018 14.22 14.97 14.22 14.90 85,500 +0.86(+6.13%)
Oct 11, 2018 14.30 14.31 13.61 14.04 54,058 -0.38(-2.64%)
Oct 10, 2018 14.80 15.13 13.81 14.42 107,970 -0.38(-2.57%)
Oct 09, 2018 15.55 15.92 14.67 14.80 97,568 -0.98(-6.21%)
Oct 08, 2018 16.13 16.86 15.39 15.78 73,642 -0.36(-2.23%)
Oct 05, 2018 16.73 16.85 15.68 16.14 136,700 -0.48(-2.89%)
Oct 04, 2018 17.85 17.95 16.40 16.62 178,368 -1.23(-6.89%)
Oct 03, 2018 17.90 18.09 17.45 17.85 136,757 -0.05(-0.28%)
Oct 02, 2018 17.33 18.05 17.18 17.90 79,269 +0.59(+3.41%)
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.