Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

5.510 -0.580 (-9.52%)
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 31, 2021 4.650 5.430 4.540 5.200 2,900,725 +0.71(+15.81%)
Mar 30, 2021 4.150 4.720 3.970 4.490 1,764,364 +0.32(+7.67%)
Mar 29, 2021 4.290 4.320 4.080 4.170 498,226 -0.13(-3.02%)
Mar 26, 2021 4.490 4.523 4.170 4.300 530,200 -0.19(-4.23%)
Mar 25, 2021 4.260 4.590 4.210 4.490 837,810 +0.13(+2.98%)
Mar 24, 2021 4.830 4.850 4.330 4.360 667,715 -0.39(-8.21%)
Mar 23, 2021 4.910 4.990 4.670 4.750 681,128 -0.23(-4.62%)
Mar 22, 2021 5.150 5.190 4.970 4.980 434,422 -0.19(-3.68%)
Mar 19, 2021 5.120 5.240 5.000 5.170 562,300 +0.05(+0.98%)
Mar 18, 2021 5.350 5.430 5.110 5.120 435,628 -0.28(-5.19%)
Mar 17, 2021 5.020 5.490 5.020 5.400 580,049 +0.17(+3.25%)
Mar 16, 2021 5.580 5.580 5.150 5.230 839,647 -0.33(-5.94%)
Mar 15, 2021 5.260 5.660 5.210 5.560 709,283 +0.25(+4.71%)
Mar 12, 2021 5.240 5.380 5.020 5.310 655,900 +0.01(+0.19%)
Mar 11, 2021 4.890 5.310 4.850 5.300 893,503 +0.55(+11.58%)
Mar 10, 2021 4.405 4.920 4.400 4.750 953,887 +0.28(+6.26%)
Mar 09, 2021 4.370 4.670 4.330 4.470 919,883 +0.21(+4.93%)
Mar 08, 2021 4.440 4.490 4.200 4.260 687,069 -0.15(-3.40%)
Mar 05, 2021 4.490 4.580 3.900 4.410 1,153,000 +0.19(+4.50%)
Mar 04, 2021 4.620 4.780 4.110 4.220 1,345,886 -0.51(-10.78%)
Mar 03, 2021 5.300 5.500 4.690 4.730 1,891,831 -0.25(-5.02%)
Mar 02, 2021 5.430 5.530 4.860 4.980 1,177,853 -0.31(-5.86%)
Mar 01, 2021 4.850 5.340 4.750 5.290 1,279,232 +0.71(+15.50%)
Feb 26, 2021 5.050 5.070 4.580 4.580 1,183,600 -0.46(-9.13%)
Feb 25, 2021 5.430 5.500 4.950 5.040 937,686 -0.45(-8.20%)
Feb 24, 2021 5.430 5.570 5.380 5.490 719,126 +0.22(+4.17%)
Feb 23, 2021 5.220 5.390 4.800 5.270 947,608 -0.14(-2.59%)
Feb 22, 2021 5.600 5.700 5.360 5.410 749,703 -0.24(-4.25%)
Feb 19, 2021 5.480 5.800 5.420 5.650 824,600 +0.25(+4.63%)
Feb 18, 2021 5.740 5.800 5.350 5.400 921,756 -0.41(-7.06%)
Feb 17, 2021 5.850 5.920 5.420 5.810 1,300,641 -0.06(-1.02%)
Feb 16, 2021 6.320 6.400 5.830 5.870 1,236,894 -0.41(-6.53%)
Feb 12, 2021 6.260 6.620 6.160 6.280 1,018,300 +0.01(+0.16%)
Feb 11, 2021 6.790 6.800 6.050 6.270 1,650,259 -0.46(-6.84%)
Feb 10, 2021 6.750 7.000 6.410 6.730 1,353,685 +0.05(+0.75%)
Feb 09, 2021 6.500 6.750 6.400 6.680 1,174,144 +0.09(+1.37%)
Feb 08, 2021 6.200 6.630 6.100 6.590 1,894,265 +0.54(+8.84%)
Feb 05, 2021 6.090 6.130 5.860 6.055 829,300 +0.11(+1.94%)
Feb 04, 2021 5.730 5.970 5.620 5.940 780,197 +0.29(+5.13%)
Feb 03, 2021 5.460 6.170 5.410 5.650 1,839,773 +0.25(+4.63%)
Feb 02, 2021 5.300 5.550 5.250 5.400 762,756 +0.11(+2.08%)
Feb 01, 2021 5.280 5.430 5.240 5.290 678,156 +0.00(+0.00%)
Jan 29, 2021 5.180 5.465 5.100 5.290 1,098,200 +0.15(+2.92%)
Jan 28, 2021 5.480 5.550 5.080 5.140 1,117,353 -0.37(-6.72%)
Jan 27, 2021 5.400 5.580 5.200 5.510 913,428 -0.02(-0.36%)
Jan 26, 2021 5.710 5.720 5.420 5.530 665,574 -0.12(-2.12%)
Jan 25, 2021 5.720 5.820 5.400 5.650 877,035 -0.02(-0.35%)
Jan 22, 2021 5.640 5.719 5.480 5.670 607,700 +0.05(+0.89%)
Jan 21, 2021 5.550 5.800 5.330 5.620 1,146,224 +0.14(+2.55%)
Jan 20, 2021 5.520 5.550 5.230 5.480 891,347 +0.04(+0.74%)
Jan 19, 2021 5.450 5.540 5.320 5.440 687,533 +0.11(+2.06%)
Jan 15, 2021 5.550 5.590 5.240 5.330 626,100 -0.19(-3.44%)
Jan 14, 2021 5.320 5.750 5.270 5.520 1,463,670 +0.23(+4.35%)
Jan 13, 2021 5.340 5.470 5.120 5.290 529,601 +0.02(+0.38%)
Jan 12, 2021 5.460 5.460 5.180 5.270 574,614 -0.07(-1.31%)
Jan 11, 2021 5.260 5.510 5.000 5.340 799,291 -0.01(-0.19%)
Jan 08, 2021 5.720 5.730 5.300 5.350 993,300 -0.37(-6.47%)
Jan 07, 2021 5.700 5.980 5.540 5.720 1,045,444 +0.18(+3.25%)
Jan 06, 2021 5.900 6.020 5.470 5.540 692,095 -0.39(-6.58%)
Jan 05, 2021 5.540 5.980 5.340 5.930 829,590 +0.39(+7.04%)
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.