Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.342 +0.242 (+5.90%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.980 4.042 3.750 3.800 92,200 -0.20(-5.00%)
Aug 29, 2019 3.930 4.130 3.850 4.000 83,381 +0.11(+2.83%)
Aug 28, 2019 4.000 4.000 3.800 3.890 58,151 +0.06(+1.57%)
Aug 27, 2019 4.060 4.100 3.800 3.830 65,737 -0.16(-4.01%)
Aug 26, 2019 3.900 4.180 3.889 3.990 50,324 +0.14(+3.64%)
Aug 23, 2019 3.970 4.125 3.820 3.850 246,300 -0.19(-4.70%)
Aug 22, 2019 4.100 4.290 3.900 4.040 111,609 +0.00(+0.00%)
Aug 21, 2019 3.900 4.370 3.800 4.040 281,195 +0.26(+6.88%)
Aug 20, 2019 3.680 3.970 3.550 3.780 81,461 +0.07(+1.89%)
Aug 19, 2019 3.860 3.980 3.550 3.710 78,644 -0.10(-2.62%)
Aug 16, 2019 3.550 3.810 3.500 3.810 24,300 +0.29(+8.24%)
Aug 15, 2019 3.560 3.880 3.317 3.520 46,058 -0.01(-0.28%)
Aug 14, 2019 3.810 3.860 3.520 3.530 55,589 -0.38(-9.72%)
Aug 13, 2019 4.010 4.100 3.850 3.910 47,658 -0.08(-2.01%)
Aug 12, 2019 3.750 4.190 3.750 3.990 65,982 +0.15(+3.91%)
Aug 09, 2019 4.000 4.000 3.640 3.840 38,700 -0.03(-0.78%)
Aug 08, 2019 3.540 3.990 3.540 3.870 87,161 +0.35(+9.94%)
Aug 07, 2019 3.210 3.600 3.010 3.520 107,481 +0.37(+11.75%)
Aug 06, 2019 3.070 3.170 3.040 3.150 14,069 +0.02(+0.64%)
Aug 05, 2019 3.240 3.240 2.960 3.130 36,095 -0.18(-5.44%)
Aug 02, 2019 3.250 3.500 3.100 3.310 24,500 +0.05(+1.53%)
Aug 01, 2019 3.420 3.540 3.230 3.260 65,320 -0.15(-4.40%)
Jul 31, 2019 3.480 3.590 3.410 3.410 31,520 -0.07(-2.01%)
Jul 30, 2019 3.540 3.560 3.418 3.480 46,227 -0.08(-2.25%)
Jul 29, 2019 3.640 3.770 3.550 3.560 30,458 -0.09(-2.47%)
Jul 26, 2019 3.650 3.786 3.530 3.650 180,400 +0.05(+1.39%)
Jul 25, 2019 3.850 3.850 3.540 3.600 108,852 -0.27(-6.98%)
Jul 24, 2019 3.860 4.050 3.719 3.870 164,016 +0.06(+1.57%)
Jul 23, 2019 3.860 3.950 3.750 3.810 90,173 -0.01(-0.26%)
Jul 22, 2019 4.150 4.150 3.800 3.820 108,970 -0.29(-7.06%)
Jul 19, 2019 4.120 4.200 4.030 4.110 52,100 -0.01(-0.24%)
Jul 18, 2019 4.170 4.180 3.940 4.120 66,344 -0.01(-0.24%)
Jul 17, 2019 4.300 4.300 4.000 4.130 63,491 -0.14(-3.28%)
Jul 16, 2019 4.260 4.350 4.080 4.270 55,720 +0.12(+2.89%)
Jul 15, 2019 4.310 4.370 4.000 4.150 109,021 -0.14(-3.26%)
Jul 12, 2019 4.340 4.420 4.170 4.290 86,000 -0.01(-0.23%)
Jul 11, 2019 4.710 4.710 4.140 4.300 243,906 +0.01(+0.23%)
Jul 10, 2019 4.810 4.820 4.210 4.290 163,722 -0.51(-10.62%)
Jul 09, 2019 4.650 4.930 4.560 4.800 43,189 +0.08(+1.69%)
Jul 08, 2019 4.880 4.880 4.410 4.720 101,707 -0.19(-3.87%)
Jul 05, 2019 4.500 4.950 4.500 4.910 59,500 +0.32(+6.97%)
Jul 03, 2019 4.260 4.760 4.210 4.590 81,300 +0.35(+8.25%)
Jul 02, 2019 4.240 4.440 4.190 4.240 115,668 +0.03(+0.71%)
Jul 01, 2019 4.290 4.470 4.120 4.210 84,828 +0.01(+0.24%)
Jun 28, 2019 4.100 4.470 4.100 4.200 1,032,100 +0.11(+2.69%)
Jun 27, 2019 4.050 4.150 4.000 4.090 79,964 +0.15(+3.81%)
Jun 26, 2019 4.210 4.250 3.900 3.940 133,394 -0.26(-6.19%)
Jun 25, 2019 4.040 4.310 4.030 4.200 86,275 +0.17(+4.22%)
Jun 24, 2019 4.210 4.330 3.850 4.030 93,726 -0.19(-4.50%)
Jun 21, 2019 4.220 4.610 4.050 4.220 89,000 -0.05(-1.17%)
Jun 20, 2019 4.860 4.980 4.255 4.270 148,512 -0.54(-11.23%)
Jun 19, 2019 4.770 4.820 4.600 4.810 124,789 +0.03(+0.63%)
Jun 18, 2019 4.580 4.820 4.560 4.780 130,085 +0.22(+4.82%)
Jun 17, 2019 4.180 4.640 4.180 4.560 110,797 +0.37(+8.83%)
Jun 14, 2019 4.380 4.480 4.110 4.190 95,200 -0.19(-4.34%)
Jun 13, 2019 4.210 4.580 4.140 4.380 97,429 +0.19(+4.53%)
Jun 12, 2019 4.200 4.200 3.910 4.190 98,975 -0.01(-0.24%)
Jun 11, 2019 4.140 4.210 3.900 4.200 259,198 +0.10(+2.44%)
Jun 10, 2019 3.960 4.145 3.868 4.100 93,831 +0.28(+7.33%)
Jun 07, 2019 4.050 4.190 3.780 3.820 92,700 -0.18(-4.50%)
Jun 06, 2019 4.080 4.170 3.890 4.000 79,368 -0.08(-1.96%)
Jun 05, 2019 4.300 4.430 4.030 4.080 73,936 -0.21(-4.90%)
Jun 04, 2019 4.170 4.640 4.080 4.290 198,700 +0.18(+4.38%)
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.