Aquestive Therapeutics Inc (NQ: AQST )

4.140 -0.100 (-2.36%)
Official Closing Price Updated: 7:34 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 17.40 18.33 16.38 17.31 143,030 -0.20(-1.14%)
Sep 28, 2018 17.34 17.71 16.31 17.51 84,100 +0.20(+1.16%)
Sep 27, 2018 17.25 17.40 16.44 17.31 72,659 +0.12(+0.70%)
Sep 26, 2018 17.50 17.60 17.00 17.19 74,092 -0.31(-1.77%)
Sep 25, 2018 17.17 18.05 17.17 17.50 173,981 +0.34(+1.98%)
Sep 24, 2018 16.22 17.38 15.96 17.16 199,518 +0.83(+5.08%)
Sep 21, 2018 16.39 16.70 15.57 16.33 705,900 +0.02(+0.12%)
Sep 20, 2018 16.42 16.75 15.77 16.31 252,597 -0.07(-0.43%)
Sep 19, 2018 16.18 16.56 15.54 16.38 164,212 +0.31(+1.93%)
Sep 18, 2018 16.44 16.65 15.23 16.07 202,244 -0.46(-2.78%)
Sep 17, 2018 16.55 16.98 15.03 16.53 197,592 +0.01(+0.06%)
Sep 14, 2018 18.27 18.61 16.50 16.52 176,700 -1.79(-9.78%)
Sep 13, 2018 18.61 20.70 18.01 18.31 208,614 -0.16(-0.87%)
Sep 12, 2018 18.19 18.85 17.57 18.47 119,102 +0.19(+1.04%)
Sep 11, 2018 18.61 19.28 17.80 18.28 133,348 -0.39(-2.09%)
Sep 10, 2018 19.09 19.28 18.50 18.67 108,761 -0.29(-1.53%)
Sep 07, 2018 18.89 19.19 18.38 18.96 145,600 +0.08(+0.42%)
Sep 06, 2018 17.98 19.17 17.95 18.88 188,821 +0.92(+5.12%)
Sep 05, 2018 18.00 18.04 17.21 17.96 98,525 +0.07(+0.39%)
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.