Aquestive Therapeutics Inc (NQ: AQST )

3.420 -0.090 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.000 6.900 5.600 6.130 320,169 -1.02(-14.27%)
Jan 30, 2019 7.720 7.720 6.900 7.150 89,823 -0.53(-6.90%)
Jan 29, 2019 7.980 8.295 7.440 7.680 99,579 -0.30(-3.76%)
Jan 28, 2019 8.020 8.310 7.570 7.980 147,742 +0.06(+0.76%)
Jan 25, 2019 7.720 8.050 7.680 7.920 80,100 +0.20(+2.52%)
Jan 24, 2019 7.640 7.851 7.570 7.725 32,108 +0.04(+0.59%)
Jan 23, 2019 7.610 8.000 7.500 7.680 54,943 +0.12(+1.59%)
Jan 22, 2019 7.020 7.770 7.020 7.560 145,449 +0.64(+9.25%)
Jan 18, 2019 7.770 7.770 6.840 6.920 140,800 -0.82(-10.59%)
Jan 17, 2019 7.650 8.010 7.650 7.740 83,424 +0.09(+1.18%)
Jan 16, 2019 7.650 7.860 7.480 7.650 107,338 -0.03(-0.39%)
Jan 15, 2019 7.560 8.040 7.490 7.680 111,319 +0.21(+2.81%)
Jan 14, 2019 7.250 7.710 7.100 7.470 102,059 +0.00(+0.00%)
Jan 11, 2019 7.510 7.510 7.130 7.470 54,300 -0.07(-0.93%)
Jan 10, 2019 7.940 7.940 7.160 7.540 52,656 -0.44(-5.51%)
Jan 09, 2019 8.080 8.140 7.760 7.980 141,813 +0.08(+1.01%)
Jan 08, 2019 8.110 8.110 7.601 7.900 64,471 -0.07(-0.88%)
Jan 07, 2019 7.990 8.270 7.810 7.970 195,716 +0.01(+0.13%)
Jan 04, 2019 7.270 8.210 7.220 7.960 132,100 +0.82(+11.48%)
Jan 03, 2019 7.300 7.500 7.000 7.140 84,942 -0.04(-0.56%)
Jan 02, 2019 6.090 7.400 6.090 7.180 75,357 +0.88(+13.97%)
Dec 31, 2018 6.260 6.470 5.910 6.300 170,800 +0.14(+2.27%)
Dec 28, 2018 6.140 6.300 5.860 6.160 88,500 +0.07(+1.15%)
Dec 27, 2018 6.770 6.770 5.800 6.090 114,598 -0.75(-10.96%)
Dec 26, 2018 6.500 6.870 6.190 6.840 51,909 +0.31(+4.75%)
Dec 24, 2018 6.500 6.590 5.980 6.530 63,000 +0.02(+0.31%)
Dec 21, 2018 6.910 6.960 6.380 6.510 438,600 -0.39(-5.65%)
Dec 20, 2018 6.910 7.170 6.640 6.900 164,725 +0.00(+0.00%)
Dec 19, 2018 6.760 7.835 6.760 6.900 307,745 +0.09(+1.32%)
Dec 18, 2018 7.410 7.740 6.650 6.810 121,779 -0.49(-6.71%)
Dec 17, 2018 7.400 7.660 7.020 7.300 154,923 -0.09(-1.22%)
Dec 14, 2018 7.950 7.980 7.330 7.390 87,500 -0.59(-7.39%)
Dec 13, 2018 7.890 8.110 7.770 7.980 133,165 +0.09(+1.14%)
Dec 12, 2018 8.580 8.580 7.790 7.890 102,417 -0.69(-8.04%)
Dec 11, 2018 8.480 8.880 8.100 8.580 77,155 +0.28(+3.37%)
Dec 10, 2018 8.380 8.777 7.681 8.300 109,491 +0.05(+0.61%)
Dec 07, 2018 8.670 8.980 8.050 8.250 72,500 -0.50(-5.71%)
Dec 06, 2018 7.550 8.910 7.550 8.750 195,967 +1.20(+15.89%)
Dec 04, 2018 8.220 8.460 7.470 7.550 123,000 -0.61(-7.48%)
Dec 03, 2018 8.880 9.320 8.100 8.160 157,826 -0.43(-5.01%)
Nov 30, 2018 8.880 9.072 7.905 8.590 115,900 -0.25(-2.83%)
Nov 29, 2018 8.840 9.160 8.535 8.840 76,383 -0.11(-1.23%)
Nov 28, 2018 9.400 9.510 8.420 8.950 241,719 -0.36(-3.87%)
Nov 27, 2018 10.71 10.71 9.110 9.310 277,040 -1.54(-14.19%)
Nov 26, 2018 10.34 11.03 10.07 10.85 355,647 +0.65(+6.37%)
Nov 23, 2018 10.22 10.39 9.780 10.20 156,800 -0.02(-0.20%)
Nov 21, 2018 10.22 10.22 10.22 0 -2.97(-22.52%)
Nov 20, 2018 16.19 16.20 12.60 13.19 97,627 -3.16(-19.33%)
Nov 19, 2018 16.65 18.07 16.35 16.35 44,294 -0.51(-3.02%)
Nov 16, 2018 16.68 17.30 15.88 16.86 72,100 +0.05(+0.30%)
Nov 15, 2018 16.93 17.21 16.21 16.81 27,765 -0.07(-0.41%)
Nov 14, 2018 17.24 17.60 16.85 16.88 21,927 -0.34(-1.97%)
Nov 13, 2018 16.69 17.73 16.69 17.22 16,195 +0.59(+3.55%)
Nov 12, 2018 17.30 17.64 16.57 16.63 23,156 -0.37(-2.18%)
Nov 09, 2018 18.03 18.45 16.96 17.00 47,500 -1.00(-5.56%)
Nov 08, 2018 17.86 18.49 17.15 18.00 73,881 +0.09(+0.50%)
Nov 07, 2018 17.36 18.28 17.36 17.91 82,318 +0.36(+2.05%)
Nov 06, 2018 17.79 18.35 16.98 17.55 48,047 -0.20(-1.13%)
Nov 05, 2018 17.21 18.25 16.42 17.75 132,660 +0.42(+2.42%)
Nov 02, 2018 15.75 17.78 15.75 17.33 157,600 +2.09(+13.71%)
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.