Aquestive Therapeutics Inc (NQ: AQST )

5.435 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 5.900 6.070 5.520 6.030 958,852 +0.21(+3.61%)
Dec 31, 2019 5.350 5.890 5.320 5.820 1,361,200 +0.45(+8.38%)
Dec 30, 2019 5.550 5.610 5.330 5.370 781,101 -0.17(-2.98%)
Dec 27, 2019 6.150 6.219 5.500 5.535 2,105,500 -0.56(-9.26%)
Dec 26, 2019 5.820 6.160 5.760 6.100 1,226,746 +0.30(+5.17%)
Dec 24, 2019 5.450 5.840 5.450 5.800 880,400 +0.32(+5.84%)
Dec 23, 2019 5.490 5.560 5.340 5.480 674,652 +0.04(+0.74%)
Dec 20, 2019 5.460 5.540 5.375 5.440 1,639,600 +0.00(+0.00%)
Dec 19, 2019 5.230 5.490 5.100 5.440 1,172,009 +0.23(+4.41%)
Dec 18, 2019 5.270 5.390 5.180 5.210 744,049 -0.17(-3.16%)
Dec 17, 2019 5.290 5.440 5.160 5.380 1,209,384 +0.09(+1.70%)
Dec 16, 2019 5.350 5.420 5.200 5.290 1,442,693 +0.02(+0.38%)
Dec 13, 2019 5.270 5.590 5.100 5.270 7,604,800 -1.43(-21.34%)
Dec 12, 2019 7.700 7.970 6.500 6.700 1,714,013 -1.00(-12.99%)
Dec 11, 2019 6.800 8.130 6.500 7.700 1,417,835 +0.19(+2.53%)
Dec 10, 2019 7.510 7.770 7.250 7.510 643,225 -0.22(-2.85%)
Dec 09, 2019 8.080 8.310 7.730 7.730 538,403 -0.28(-3.50%)
Dec 06, 2019 8.300 8.482 7.860 8.010 637,400 -0.33(-3.96%)
Dec 05, 2019 8.790 8.800 8.300 8.340 687,166 -0.44(-5.01%)
Dec 04, 2019 8.820 8.820 8.070 8.780 940,414 +0.03(+0.34%)
Dec 03, 2019 8.600 8.930 8.220 8.750 1,021,470 +0.01(+0.11%)
Dec 02, 2019 8.550 10.00 8.250 8.740 3,566,338 +0.95(+12.20%)
Nov 29, 2019 7.360 7.890 7.300 7.790 635,300 +0.52(+7.15%)
Nov 27, 2019 7.200 7.500 6.900 7.270 627,900 +0.06(+0.83%)
Nov 26, 2019 7.250 7.430 7.050 7.210 1,238,343 -0.33(-4.38%)
Nov 25, 2019 7.240 8.100 6.890 7.540 8,439,194 +1.11(+17.26%)
Nov 22, 2019 6.400 7.200 6.400 6.430 1,648,000 +0.23(+3.71%)
Nov 21, 2019 5.880 6.290 5.720 6.200 399,108 +0.42(+7.27%)
Nov 20, 2019 5.500 5.900 5.500 5.780 379,811 +0.34(+6.25%)
Nov 19, 2019 5.470 5.870 5.360 5.440 396,084 +0.03(+0.55%)
Nov 18, 2019 6.000 6.090 5.270 5.410 387,812 -0.59(-9.83%)
Nov 15, 2019 6.140 6.140 5.780 6.000 184,400 -0.14(-2.28%)
Nov 14, 2019 5.900 6.200 5.740 6.140 261,508 +0.28(+4.78%)
Nov 13, 2019 6.150 6.190 5.630 5.860 254,183 +0.12(+2.09%)
Nov 12, 2019 6.180 6.270 5.550 5.740 330,555 -0.25(-4.09%)
Nov 11, 2019 5.450 6.650 5.450 5.985 706,012 +0.58(+10.83%)
Nov 08, 2019 5.160 5.580 5.160 5.400 289,900 +0.18(+3.45%)
Nov 07, 2019 5.370 5.520 5.070 5.220 286,246 -0.01(-0.19%)
Nov 06, 2019 4.330 5.740 4.330 5.230 1,007,729 +1.00(+23.64%)
Nov 05, 2019 4.350 4.440 4.160 4.230 217,204 -0.03(-0.70%)
Nov 04, 2019 4.190 4.410 4.160 4.260 246,329 +0.17(+4.16%)
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.