Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

3.805 -0.135 (-3.43%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.000 4.010 3.920 3.970 544,345 -0.04(-1.00%)
Jun 29, 2021 4.080 4.120 3.930 4.010 590,691 -0.09(-2.20%)
Jun 28, 2021 4.250 4.250 4.000 4.100 669,253 -0.02(-0.49%)
Jun 25, 2021 4.330 4.410 4.070 4.120 3,908,585 -0.20(-4.63%)
Jun 24, 2021 4.580 4.590 4.230 4.320 1,300,856 -0.12(-2.70%)
Jun 23, 2021 4.110 4.470 4.100 4.440 732,454 +0.29(+6.99%)
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.