Aquestive Therapeutics Inc (NQ: AQST )

5.650 -0.020 (-0.35%)
Official Closing Price Updated: 6:50 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.800 7.970 7.480 7.860 702,303 +0.12(+1.55%)
Aug 28, 2020 7.890 7.990 7.740 7.740 475,900 -0.08(-1.02%)
Aug 27, 2020 8.130 8.150 7.520 7.820 902,529 -0.28(-3.46%)
Aug 26, 2020 8.000 8.380 7.940 8.100 683,772 +0.11(+1.38%)
Aug 25, 2020 7.890 8.140 7.740 7.990 519,953 +0.10(+1.27%)
Aug 24, 2020 8.220 8.310 7.450 7.890 1,273,582 -0.32(-3.90%)
Aug 21, 2020 8.610 8.697 8.118 8.210 911,300 -0.38(-4.42%)
Aug 20, 2020 8.220 8.950 8.170 8.590 2,019,311 +0.39(+4.76%)
Aug 19, 2020 8.160 8.380 8.010 8.200 978,457 +0.10(+1.23%)
Aug 18, 2020 7.670 8.350 7.500 8.100 1,599,876 +0.51(+6.72%)
Aug 17, 2020 7.340 7.980 7.130 7.590 2,060,403 +0.46(+6.45%)
Aug 14, 2020 6.670 7.340 6.670 7.130 1,409,400 +0.51(+7.70%)
Aug 13, 2020 6.440 6.780 6.310 6.620 517,186 +0.21(+3.28%)
Aug 12, 2020 6.780 6.800 6.320 6.410 705,272 -0.20(-3.03%)
Aug 11, 2020 7.120 7.150 6.540 6.610 1,004,481 -0.34(-4.89%)
Aug 10, 2020 6.430 7.110 6.430 6.950 2,113,056 +0.66(+10.49%)
Aug 07, 2020 6.030 6.330 6.013 6.290 744,500 +0.22(+3.62%)
Aug 06, 2020 6.040 6.190 5.930 6.070 758,091 +0.15(+2.53%)
Aug 05, 2020 5.850 6.200 5.680 5.920 1,454,154 +0.12(+2.07%)
Aug 04, 2020 5.690 5.890 5.390 5.800 1,217,529 +0.11(+1.93%)
Aug 03, 2020 5.260 5.850 5.230 5.690 800,194 +0.43(+8.17%)
Jul 31, 2020 5.340 5.400 5.110 5.260 373,100 -0.08(-1.50%)
Jul 30, 2020 5.070 5.430 5.010 5.340 546,602 +0.20(+3.89%)
Jul 29, 2020 5.230 5.280 5.040 5.140 328,458 -0.09(-1.72%)
Jul 28, 2020 5.240 5.330 5.130 5.230 300,253 -0.03(-0.57%)
Jul 27, 2020 5.190 5.370 5.050 5.260 561,837 +0.15(+3.04%)
Jul 24, 2020 5.110 5.170 4.920 5.105 578,400 -0.02(-0.49%)
Jul 23, 2020 5.150 5.580 5.020 5.130 981,184 +0.02(+0.39%)
Jul 22, 2020 5.020 5.130 4.900 5.110 450,876 +0.10(+2.00%)
Jul 21, 2020 5.190 5.200 4.985 5.010 811,755 -0.12(-2.34%)
Jul 20, 2020 4.800 5.150 4.800 5.130 763,487 +0.41(+8.69%)
Jul 17, 2020 4.390 4.800 4.353 4.720 673,200 +0.37(+8.51%)
Jul 16, 2020 4.350 4.370 4.180 4.350 388,586 -0.03(-0.68%)
Jul 15, 2020 4.150 4.410 4.150 4.380 486,862 +0.25(+6.05%)
Jul 14, 2020 4.180 4.240 3.990 4.130 539,528 -0.08(-1.90%)
Jul 13, 2020 4.440 4.480 4.180 4.210 469,773 -0.08(-1.86%)
Jul 10, 2020 4.550 4.550 4.200 4.290 581,200 -0.25(-5.51%)
Jul 09, 2020 4.640 4.680 4.330 4.540 537,222 -0.07(-1.52%)
Jul 08, 2020 4.610 4.700 4.500 4.610 710,042 +0.03(+0.66%)
Jul 07, 2020 4.710 4.710 4.550 4.580 494,072 -0.14(-2.97%)
Jul 06, 2020 4.890 4.900 4.630 4.720 638,946 +0.01(+0.21%)
Jul 02, 2020 4.790 4.820 4.540 4.710 734,500 -0.03(-0.63%)
Jul 01, 2020 4.880 4.954 4.690 4.740 497,825 -0.12(-2.47%)
Jun 30, 2020 4.970 5.020 4.750 4.860 684,392 -0.16(-3.19%)
Jun 29, 2020 5.120 5.150 4.810 5.020 611,766 -0.01(-0.20%)
Jun 26, 2020 5.260 5.325 4.955 5.030 3,083,700 -0.31(-5.81%)
Jun 25, 2020 5.210 5.480 5.050 5.340 706,193 +0.08(+1.52%)
Jun 24, 2020 5.630 5.820 5.200 5.260 821,904 -0.46(-8.04%)
Jun 23, 2020 5.530 5.920 5.480 5.720 1,028,370 +0.31(+5.73%)
Jun 22, 2020 5.460 5.540 5.320 5.410 598,157 -0.05(-0.92%)
Jun 19, 2020 5.310 5.490 5.220 5.460 878,700 +0.23(+4.40%)
Jun 18, 2020 5.130 5.450 5.100 5.230 423,696 +0.01(+0.19%)
Jun 17, 2020 5.270 5.300 5.100 5.220 298,554 -0.08(-1.51%)
Jun 16, 2020 5.330 5.360 5.070 5.300 514,493 +0.10(+1.92%)
Jun 15, 2020 4.660 5.260 4.620 5.200 1,152,615 +0.45(+9.47%)
Jun 12, 2020 4.990 5.050 4.720 4.750 517,900 -0.01(-0.21%)
Jun 11, 2020 4.980 5.090 4.680 4.760 778,208 -0.44(-8.46%)
Jun 10, 2020 5.330 5.340 5.150 5.200 765,513 -0.11(-2.07%)
Jun 09, 2020 5.210 5.400 5.140 5.310 720,592 +0.07(+1.34%)
Jun 08, 2020 5.150 5.480 5.120 5.240 954,279 +0.09(+1.75%)
Jun 05, 2020 5.200 5.480 5.080 5.150 852,400 +0.01(+0.19%)
Jun 04, 2020 5.210 5.320 5.000 5.140 870,751 -0.16(-3.02%)
Jun 03, 2020 5.470 5.580 5.210 5.300 683,803 -0.17(-3.11%)
Jun 02, 2020 5.310 5.590 5.030 5.470 1,268,811 +0.16(+3.01%)
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.