Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.951 4.080 3.870 3.890 662,315 -0.05(-1.27%)
Dec 30, 2021 3.860 4.020 3.860 3.940 453,878 +0.10(+2.60%)
Dec 29, 2021 3.930 3.940 3.790 3.840 542,358 -0.08(-2.04%)
Dec 28, 2021 3.950 4.080 3.890 3.920 700,076 -0.04(-1.01%)
Dec 27, 2021 3.970 4.180 3.910 3.960 836,027 -0.07(-1.74%)
Dec 23, 2021 4.090 4.120 3.830 4.030 1,912,351 -0.07(-1.71%)
Dec 22, 2021 4.400 4.400 4.050 4.100 1,835,412 -0.30(-6.82%)
Dec 21, 2021 4.310 4.680 4.040 4.400 4,525,865 -1.82(-29.26%)
Dec 20, 2021 5.870 6.250 5.610 6.220 2,138,440 +0.52(+9.12%)
Dec 17, 2021 5.530 5.780 5.350 5.700 1,156,704 +0.21(+3.83%)
Dec 16, 2021 5.370 5.860 5.320 5.490 1,311,257 +0.24(+4.57%)
Dec 15, 2021 5.010 5.260 4.850 5.250 778,014 +0.20(+3.96%)
Dec 14, 2021 5.030 5.211 4.990 5.050 407,432 +0.04(+0.80%)
Dec 13, 2021 5.070 5.140 4.950 5.010 594,580 +0.00(+0.00%)
Dec 10, 2021 5.200 5.294 4.980 5.010 416,380 -0.18(-3.47%)
Dec 09, 2021 5.420 5.485 5.120 5.190 502,069 -0.26(-4.77%)
Dec 08, 2021 5.270 5.570 5.110 5.450 497,296 +0.22(+4.21%)
Dec 07, 2021 4.960 5.360 4.930 5.230 555,336 +0.43(+8.96%)
Dec 06, 2021 4.740 4.924 4.560 4.800 823,060 -0.04(-0.83%)
Dec 03, 2021 5.400 5.471 4.750 4.840 1,155,583 -0.54(-10.04%)
Dec 02, 2021 5.680 5.800 5.340 5.380 795,680 -0.31(-5.45%)
Dec 01, 2021 5.980 6.190 5.610 5.690 764,084 -0.21(-3.56%)
Nov 30, 2021 6.170 6.220 5.770 5.900 456,082 -0.18(-2.96%)
Nov 29, 2021 6.380 6.400 6.030 6.080 579,294 -0.29(-4.55%)
Nov 26, 2021 6.100 6.400 6.050 6.370 387,794 +0.13(+2.08%)
Nov 24, 2021 5.920 6.310 5.910 6.240 597,000 +0.25(+4.17%)
Nov 23, 2021 6.020 6.050 5.850 5.990 374,179 -0.03(-0.50%)
Nov 22, 2021 5.950 6.080 5.780 6.020 573,289 +0.05(+0.84%)
Nov 19, 2021 5.540 6.080 5.410 5.970 723,364 +0.42(+7.57%)
Nov 18, 2021 5.820 5.570 5.490 5.550 1,285,640 -0.27(-4.64%)
Nov 17, 2021 6.010 6.010 5.780 5.820 389,957 -0.20(-3.32%)
Nov 16, 2021 6.110 6.120 5.845 6.020 451,530 -0.08(-1.31%)
Nov 15, 2021 6.300 6.380 6.080 6.100 391,087 -0.19(-3.02%)
Nov 12, 2021 6.190 6.310 6.030 6.290 598,072 +0.14(+2.28%)
Nov 11, 2021 6.170 6.370 6.130 6.150 403,652 +0.01(+0.16%)
Nov 10, 2021 6.180 6.140 414,560 -0.09(-1.44%)
Nov 09, 2021 6.195 6.268 5.890 6.230 669,138 +0.06(+0.97%)
Nov 08, 2021 5.770 6.290 5.740 6.170 839,213 +0.37(+6.38%)
Nov 05, 2021 6.030 6.030 5.640 5.800 605,621 -0.24(-3.97%)
Nov 04, 2021 5.890 6.200 5.830 6.040 805,048 +0.14(+2.37%)
Nov 03, 2021 5.430 6.000 5.260 5.900 1,388,522 +0.54(+10.07%)
Nov 02, 2021 5.300 5.380 5.065 5.360 604,660 +0.12(+2.29%)
Nov 01, 2021 5.200 5.350 5.050 5.240 647,092 +0.10(+1.95%)
Oct 29, 2021 5.020 5.160 4.971 5.140 343,649 +0.09(+1.78%)
Oct 28, 2021 5.040 5.050 420,947 +0.03(+0.60%)
Oct 27, 2021 4.950 5.050 4.820 5.020 456,771 +0.07(+1.41%)
Oct 26, 2021 4.690 4.950 1,329,773 +0.28(+6.00%)
Oct 25, 2021 4.340 4.670 1,075,815 +0.34(+7.85%)
Oct 22, 2021 4.400 4.504 4.180 4.330 695,095 -0.14(-3.13%)
Oct 21, 2021 4.440 4.680 4.370 4.470 833,833 +0.08(+1.82%)
Oct 20, 2021 4.200 4.600 4.123 4.390 1,086,304 +0.15(+3.54%)
Oct 19, 2021 4.090 4.280 4.030 4.240 384,465 +0.17(+4.18%)
Oct 18, 2021 4.000 4.160 3.977 4.070 474,562 +0.20(+5.17%)
Oct 15, 2021 3.860 3.940 3.820 3.870 190,393 +0.03(+0.78%)
Oct 14, 2021 3.980 3.990 3.820 3.840 295,296 -0.10(-2.54%)
Oct 13, 2021 3.800 3.972 3.765 3.940 201,683 +0.17(+4.51%)
Oct 12, 2021 3.770 3.900 3.670 3.770 254,055 +0.01(+0.27%)
Oct 11, 2021 3.690 3.850 3.680 3.760 252,919 +0.07(+1.90%)
Oct 08, 2021 4.000 4.000 3.670 3.690 324,441 -0.15(-3.91%)
Oct 07, 2021 4.000 4.030 3.770 3.840 515,553 -0.12(-3.03%)
Oct 06, 2021 4.060 4.100 3.950 3.960 276,667 -0.13(-3.18%)
Oct 05, 2021 4.080 4.140 4.020 4.090 234,232 +0.02(+0.49%)
Oct 04, 2021 4.230 4.230 4.000 4.070 375,476 -0.20(-4.68%)
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.