Aquestive Therapeutics Inc (NQ: AQST )

5.400 -0.130 (-2.35%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.310 2.350 2.120 2.190 253,073 -0.08(-3.52%)
Mar 30, 2020 2.330 2.440 2.150 2.270 270,450 -0.02(-0.87%)
Mar 27, 2020 2.020 2.350 1.960 2.290 481,300 +0.27(+13.37%)
Mar 26, 2020 2.000 2.160 1.940 2.020 335,266 +0.01(+0.50%)
Mar 25, 2020 2.000 2.140 1.860 2.010 287,560 +0.05(+2.55%)
Mar 24, 2020 1.950 2.140 1.900 1.960 409,363 +0.13(+7.10%)
Mar 23, 2020 1.860 1.990 1.800 1.830 279,277 -0.03(-1.61%)
Mar 20, 2020 1.840 2.040 1.800 1.860 370,400 +0.10(+5.68%)
Mar 19, 2020 1.560 1.790 1.550 1.760 316,220 +0.17(+10.69%)
Mar 18, 2020 1.770 1.820 1.510 1.590 439,592 -0.19(-10.67%)
Mar 17, 2020 1.630 1.870 1.530 1.780 458,048 +0.24(+15.58%)
Mar 16, 2020 1.500 1.820 1.410 1.540 792,070 -0.14(-8.33%)
Mar 13, 2020 1.910 2.050 1.520 1.680 871,100 -0.24(-12.50%)
Mar 12, 2020 2.350 2.520 1.610 1.920 1,055,936 -1.02(-34.69%)
Mar 11, 2020 3.350 3.400 2.930 2.940 485,155 -0.50(-14.53%)
Mar 10, 2020 3.440 3.480 3.110 3.440 499,787 +0.25(+7.84%)
Mar 09, 2020 3.570 3.630 3.160 3.190 648,615 -0.63(-16.49%)
Mar 06, 2020 4.040 4.100 3.750 3.820 615,200 -0.32(-7.73%)
Mar 05, 2020 4.260 4.359 4.000 4.140 665,610 -0.10(-2.36%)
Mar 04, 2020 3.820 4.320 3.730 4.240 1,146,885 +0.58(+15.85%)
Mar 03, 2020 3.520 3.790 3.510 3.660 348,859 +0.14(+3.98%)
Mar 02, 2020 3.770 3.990 3.500 3.520 517,138 -0.21(-5.63%)
Feb 28, 2020 3.300 3.740 3.270 3.730 537,000 +0.17(+4.78%)
Feb 27, 2020 3.870 3.940 3.500 3.560 957,990 -0.42(-10.55%)
Feb 26, 2020 4.010 4.120 3.900 3.980 774,745 -0.04(-1.00%)
Feb 25, 2020 4.070 4.190 3.910 4.020 577,458 -0.07(-1.71%)
Feb 24, 2020 4.150 4.150 3.960 4.090 338,572 -0.13(-3.08%)
Feb 21, 2020 4.370 4.460 4.130 4.220 389,100 -0.18(-4.09%)
Feb 20, 2020 4.220 4.500 4.210 4.400 317,479 +0.12(+2.80%)
Feb 19, 2020 4.280 4.309 4.160 4.280 417,440 +0.04(+0.94%)
Feb 18, 2020 4.370 4.420 4.200 4.240 585,504 -0.14(-3.20%)
Feb 14, 2020 4.400 4.525 4.300 4.380 434,800 +0.00(+0.00%)
Feb 13, 2020 4.470 4.500 4.300 4.380 351,715 -0.10(-2.23%)
Feb 12, 2020 4.600 4.600 4.250 4.480 548,185 -0.12(-2.61%)
Feb 11, 2020 4.750 4.760 4.390 4.600 940,269 -0.07(-1.50%)
Feb 10, 2020 4.200 4.770 3.990 4.670 2,246,021 +0.71(+17.93%)
Feb 07, 2020 4.150 4.170 3.860 3.960 658,500 -0.17(-4.12%)
Feb 06, 2020 4.310 4.440 3.860 4.130 1,704,487 +0.11(+2.74%)
Feb 05, 2020 3.970 4.020 3.890 4.020 413,148 +0.08(+2.03%)
Feb 04, 2020 3.970 4.030 3.810 3.940 440,711 -0.01(-0.25%)
Feb 03, 2020 4.070 4.170 3.950 3.950 369,879 -0.10(-2.47%)
Jan 31, 2020 4.000 4.070 3.890 4.050 410,000 +0.04(+1.00%)
Jan 30, 2020 4.090 4.120 3.790 4.010 639,756 +0.01(+0.25%)
Jan 29, 2020 4.040 4.100 3.930 4.000 479,433 -0.06(-1.48%)
Jan 28, 2020 3.950 4.100 3.840 4.060 480,957 +0.16(+4.10%)
Jan 27, 2020 3.820 3.980 3.760 3.900 409,482 +0.02(+0.52%)
Jan 24, 2020 4.060 4.060 3.815 3.880 414,700 -0.09(-2.27%)
Jan 23, 2020 3.920 4.020 3.810 3.970 279,546 +0.05(+1.28%)
Jan 22, 2020 4.100 4.100 3.880 3.920 463,502 -0.18(-4.39%)
Jan 21, 2020 4.150 4.150 3.770 4.100 871,807 +0.00(+0.00%)
Jan 17, 2020 4.140 4.300 4.060 4.100 961,600 -0.04(-0.97%)
Jan 16, 2020 4.410 4.450 4.060 4.140 1,086,382 -0.22(-5.05%)
Jan 15, 2020 4.170 4.520 4.170 4.360 1,005,989 +0.19(+4.56%)
Jan 14, 2020 4.370 4.400 4.070 4.170 1,249,186 -0.19(-4.36%)
Jan 13, 2020 5.690 5.720 4.300 4.360 4,034,139 -2.25(-34.04%)
Jan 10, 2020 6.670 6.750 6.430 6.610 674,900 +0.22(+3.44%)
Jan 09, 2020 6.430 6.630 6.200 6.390 469,561 +0.00(+0.00%)
Jan 08, 2020 6.760 6.940 6.380 6.390 682,237 -0.36(-5.33%)
Jan 07, 2020 5.840 6.960 5.820 6.750 1,542,287 +0.91(+15.58%)
Jan 06, 2020 5.800 5.880 5.620 5.840 353,594 -0.02(-0.34%)
Jan 03, 2020 5.870 6.010 5.710 5.860 473,300 -0.17(-2.82%)
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.