Aquestive Therapeutics Inc (NQ: AQST )

4.180 -0.080 (-1.88%)
Official Closing Price Updated: 5:06 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 3.740 4.140 3.670 4.110 123,222 +0.39(+10.48%)
May 31, 2019 3.950 4.000 3.650 3.720 112,400 -0.31(-7.69%)
May 30, 2019 4.000 4.229 3.940 4.030 85,639 +0.05(+1.26%)
May 29, 2019 4.030 4.090 3.900 3.980 98,864 -0.08(-1.97%)
May 28, 2019 4.270 4.360 3.950 4.060 213,066 -0.17(-4.02%)
May 24, 2019 4.500 4.500 4.120 4.230 180,300 -0.28(-6.21%)
May 23, 2019 4.540 4.630 4.450 4.510 91,568 -0.11(-2.38%)
May 22, 2019 4.880 5.190 4.380 4.620 170,555 -0.26(-5.33%)
May 21, 2019 5.430 5.570 4.810 4.880 185,601 -0.50(-9.29%)
May 20, 2019 5.070 5.600 5.000 5.380 161,560 +0.33(+6.53%)
May 17, 2019 5.110 5.240 4.850 5.050 96,000 -0.06(-1.17%)
May 16, 2019 5.350 5.460 5.050 5.110 96,359 -0.24(-4.49%)
May 15, 2019 4.920 5.370 4.870 5.350 150,836 +0.43(+8.74%)
May 14, 2019 4.690 5.090 4.690 4.920 78,039 +0.28(+6.03%)
May 13, 2019 4.990 5.140 4.600 4.640 102,911 -0.40(-7.94%)
May 10, 2019 4.700 5.110 4.677 5.040 158,900 +0.21(+4.35%)
May 09, 2019 4.520 5.050 4.500 4.830 113,955 +0.31(+6.86%)
May 08, 2019 5.150 5.200 4.510 4.520 187,706 -0.93(-17.06%)
May 07, 2019 5.740 5.740 5.300 5.450 127,401 -0.36(-6.20%)
May 06, 2019 5.750 5.905 5.700 5.810 49,566 -0.04(-0.68%)
May 03, 2019 5.680 5.900 5.580 5.850 94,100 +0.20(+3.54%)
May 02, 2019 5.550 5.760 5.520 5.650 43,323 +0.07(+1.25%)
May 01, 2019 5.720 5.790 5.500 5.580 96,359 -0.13(-2.28%)
Apr 30, 2019 5.750 5.810 5.570 5.710 74,748 -0.07(-1.21%)
Apr 29, 2019 5.530 5.830 5.400 5.780 233,099 +0.28(+5.09%)
Apr 26, 2019 5.680 5.950 5.410 5.500 83,500 -0.10(-1.79%)
Apr 25, 2019 5.900 6.330 5.510 5.600 257,195 -0.30(-5.08%)
Apr 24, 2019 6.100 6.190 5.860 5.900 102,803 -0.25(-4.07%)
Apr 23, 2019 6.320 6.375 6.070 6.150 96,221 -0.08(-1.28%)
Apr 22, 2019 6.440 6.450 6.060 6.230 83,949 -0.06(-0.95%)
Apr 18, 2019 6.210 6.470 6.160 6.290 82,800 +0.05(+0.80%)
Apr 17, 2019 6.150 6.369 6.050 6.240 66,440 +0.12(+1.96%)
Apr 16, 2019 6.160 6.220 6.040 6.120 53,515 +0.08(+1.32%)
Apr 15, 2019 6.140 6.181 5.910 6.040 49,573 -0.12(-1.95%)
Apr 12, 2019 6.220 6.380 6.000 6.160 151,100 -0.02(-0.32%)
Apr 11, 2019 6.250 6.788 6.120 6.180 45,587 -0.10(-1.59%)
Apr 10, 2019 6.130 6.638 6.060 6.280 120,162 -0.03(-0.48%)
Apr 09, 2019 6.560 6.740 6.300 6.310 63,705 -0.27(-4.10%)
Apr 08, 2019 6.550 6.660 6.420 6.580 43,777 +0.03(+0.46%)
Apr 05, 2019 6.890 6.890 6.400 6.550 61,100 -0.28(-4.10%)
Apr 04, 2019 6.790 7.015 6.600 6.830 131,530 +0.05(+0.74%)
Apr 03, 2019 6.900 7.100 6.700 6.780 75,144 -0.17(-2.45%)
Apr 02, 2019 6.780 6.960 6.630 6.950 91,341 +0.24(+3.58%)
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.