Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.110 4.250 4.050 4.070 370,200 -0.16(-3.78%)
Apr 29, 2021 4.180 4.240 4.030 4.230 441,751 +0.08(+1.93%)
Apr 28, 2021 4.150 4.220 4.090 4.150 335,774 -0.03(-0.72%)
Apr 27, 2021 4.280 4.280 4.130 4.180 383,066 -0.06(-1.42%)
Apr 26, 2021 4.130 4.250 4.080 4.240 465,190 +0.13(+3.16%)
Apr 23, 2021 4.210 4.250 4.070 4.110 563,100 -0.07(-1.67%)
Apr 22, 2021 4.250 4.350 4.090 4.180 488,937 -0.08(-1.88%)
Apr 21, 2021 3.930 4.270 3.850 4.260 757,792 +0.34(+8.67%)
Apr 20, 2021 4.100 4.150 3.910 3.920 803,064 -0.22(-5.31%)
Apr 19, 2021 4.190 4.250 4.040 4.140 552,121 -0.10(-2.36%)
Apr 16, 2021 4.330 4.340 4.160 4.240 576,600 -0.10(-2.30%)
Apr 15, 2021 4.400 4.540 4.230 4.340 538,574 -0.03(-0.69%)
Apr 14, 2021 4.420 4.620 4.350 4.370 517,873 +0.02(+0.46%)
Apr 13, 2021 4.340 4.430 4.250 4.350 457,132 +0.01(+0.23%)
Apr 12, 2021 4.690 4.740 4.270 4.340 724,901 -0.34(-7.26%)
Apr 09, 2021 4.800 4.850 4.650 4.680 486,200 -0.07(-1.47%)
Apr 08, 2021 4.800 4.890 4.640 4.750 856,956 +0.02(+0.42%)
Apr 07, 2021 4.980 5.340 4.700 4.730 1,598,913 -0.23(-4.64%)
Apr 06, 2021 5.200 5.200 4.920 4.960 627,653 -0.25(-4.80%)
Apr 05, 2021 5.250 5.270 5.010 5.210 651,345 +0.07(+1.36%)
Apr 01, 2021 5.280 5.349 4.930 5.140 896,900 -0.06(-1.15%)
Mar 31, 2021 4.650 5.430 4.540 5.200 2,900,725 +0.71(+15.81%)
Mar 30, 2021 4.150 4.720 3.970 4.490 1,764,364 +0.32(+7.67%)
Mar 29, 2021 4.290 4.320 4.080 4.170 498,226 -0.13(-3.02%)
Mar 26, 2021 4.490 4.523 4.170 4.300 530,200 -0.19(-4.23%)
Mar 25, 2021 4.260 4.590 4.210 4.490 837,810 +0.13(+2.98%)
Mar 24, 2021 4.830 4.850 4.330 4.360 667,715 -0.39(-8.21%)
Mar 23, 2021 4.910 4.990 4.670 4.750 681,128 -0.23(-4.62%)
Mar 22, 2021 5.150 5.190 4.970 4.980 434,422 -0.19(-3.68%)
Mar 19, 2021 5.120 5.240 5.000 5.170 562,300 +0.05(+0.98%)
Mar 18, 2021 5.350 5.430 5.110 5.120 435,628 -0.28(-5.19%)
Mar 17, 2021 5.020 5.490 5.020 5.400 580,049 +0.17(+3.25%)
Mar 16, 2021 5.580 5.580 5.150 5.230 839,647 -0.33(-5.94%)
Mar 15, 2021 5.260 5.660 5.210 5.560 709,283 +0.25(+4.71%)
Mar 12, 2021 5.240 5.380 5.020 5.310 655,900 +0.01(+0.19%)
Mar 11, 2021 4.890 5.310 4.850 5.300 893,503 +0.55(+11.58%)
Mar 10, 2021 4.405 4.920 4.400 4.750 953,887 +0.28(+6.26%)
Mar 09, 2021 4.370 4.670 4.330 4.470 919,883 +0.21(+4.93%)
Mar 08, 2021 4.440 4.490 4.200 4.260 687,069 -0.15(-3.40%)
Mar 05, 2021 4.490 4.580 3.900 4.410 1,153,000 +0.19(+4.50%)
Mar 04, 2021 4.620 4.780 4.110 4.220 1,345,886 -0.51(-10.78%)
Mar 03, 2021 5.300 5.500 4.690 4.730 1,891,831 -0.25(-5.02%)
Mar 02, 2021 5.430 5.530 4.860 4.980 1,177,853 -0.31(-5.86%)
Mar 01, 2021 4.850 5.340 4.750 5.290 1,279,232 +0.71(+15.50%)
Feb 26, 2021 5.050 5.070 4.580 4.580 1,183,600 -0.46(-9.13%)
Feb 25, 2021 5.430 5.500 4.950 5.040 937,686 -0.45(-8.20%)
Feb 24, 2021 5.430 5.570 5.380 5.490 719,126 +0.22(+4.17%)
Feb 23, 2021 5.220 5.390 4.800 5.270 947,608 -0.14(-2.59%)
Feb 22, 2021 5.600 5.700 5.360 5.410 749,703 -0.24(-4.25%)
Feb 19, 2021 5.480 5.800 5.420 5.650 824,600 +0.25(+4.63%)
Feb 18, 2021 5.740 5.800 5.350 5.400 921,756 -0.41(-7.06%)
Feb 17, 2021 5.850 5.920 5.420 5.810 1,300,641 -0.06(-1.02%)
Feb 16, 2021 6.320 6.400 5.830 5.870 1,236,894 -0.41(-6.53%)
Feb 12, 2021 6.260 6.620 6.160 6.280 1,018,300 +0.01(+0.16%)
Feb 11, 2021 6.790 6.800 6.050 6.270 1,650,259 -0.46(-6.84%)
Feb 10, 2021 6.750 7.000 6.410 6.730 1,353,685 +0.05(+0.75%)
Feb 09, 2021 6.500 6.750 6.400 6.680 1,174,144 +0.09(+1.37%)
Feb 08, 2021 6.200 6.630 6.100 6.590 1,894,265 +0.54(+8.84%)
Feb 05, 2021 6.090 6.130 5.860 6.055 829,300 +0.11(+1.94%)
Feb 04, 2021 5.730 5.970 5.620 5.940 780,197 +0.29(+5.13%)
Feb 03, 2021 5.460 6.170 5.410 5.650 1,839,773 +0.25(+4.63%)
Feb 02, 2021 5.300 5.550 5.250 5.400 762,756 +0.11(+2.08%)
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.