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 (%)
May 29, 2020 4.910 5.029 4.730 4.870 792,100 -0.12(-2.40%)
May 28, 2020 5.110 5.190 4.910 4.990 711,022 -0.10(-1.96%)
May 27, 2020 5.160 5.200 4.730 5.090 1,751,200 -0.07(-1.36%)
May 26, 2020 5.750 5.820 5.020 5.160 2,234,260 -0.59(-10.26%)
May 22, 2020 6.530 6.700 5.620 5.750 3,825,900 -0.69(-10.71%)
May 21, 2020 6.210 6.440 5.580 6.440 2,885,813 +0.26(+4.21%)
May 20, 2020 6.460 6.600 5.920 6.180 1,998,791 -0.17(-2.68%)
May 19, 2020 6.680 6.910 6.110 6.350 2,512,168 -0.09(-1.40%)
May 18, 2020 6.010 6.800 6.000 6.440 4,226,303 +0.94(+17.09%)
May 15, 2020 5.460 5.620 5.170 5.500 1,279,300 +0.08(+1.48%)
May 14, 2020 5.430 5.700 5.100 5.420 955,923 -0.10(-1.81%)
May 13, 2020 5.750 6.080 5.000 5.520 1,946,250 -0.17(-2.99%)
May 12, 2020 6.060 6.300 5.650 5.690 1,559,951 -0.11(-1.90%)
May 11, 2020 5.310 5.900 5.260 5.800 1,500,967 +0.65(+12.62%)
May 08, 2020 4.910 5.180 4.700 5.150 1,432,200 +0.47(+10.04%)
May 07, 2020 4.410 4.760 4.390 4.680 1,053,421 +0.36(+8.33%)
May 06, 2020 4.500 4.640 4.250 4.320 914,006 -0.18(-4.00%)
May 05, 2020 4.540 4.730 4.450 4.500 825,292 +0.00(+0.00%)
May 04, 2020 4.250 4.500 4.210 4.500 848,626 +0.33(+7.91%)
May 01, 2020 4.110 4.214 3.800 4.170 704,600 -0.14(-3.25%)
Apr 30, 2020 4.770 4.770 4.290 4.310 665,509 -0.44(-9.26%)
Apr 29, 2020 4.500 4.790 4.290 4.750 840,380 +0.40(+9.20%)
Apr 28, 2020 4.350 4.480 4.170 4.350 873,409 +0.19(+4.57%)
Apr 27, 2020 3.690 4.380 3.670 4.160 1,602,203 +0.61(+17.18%)
Apr 24, 2020 3.680 3.695 3.540 3.550 341,400 -0.10(-2.74%)
Apr 23, 2020 3.600 3.780 3.530 3.650 353,523 +0.12(+3.40%)
Apr 22, 2020 3.800 3.800 3.520 3.530 387,283 -0.18(-4.85%)
Apr 21, 2020 3.600 3.750 3.450 3.710 432,225 +0.11(+3.06%)
Apr 20, 2020 3.600 3.840 3.500 3.600 386,461 -0.03(-0.83%)
Apr 17, 2020 3.840 3.840 3.540 3.630 622,800 -0.06(-1.63%)
Apr 16, 2020 3.850 3.950 3.550 3.690 691,032 -0.07(-1.86%)
Apr 15, 2020 3.830 3.900 3.550 3.760 897,162 +0.01(+0.27%)
Apr 14, 2020 3.700 3.920 3.520 3.750 1,351,262 +0.38(+11.28%)
Apr 13, 2020 3.080 3.430 2.800 3.370 756,248 +0.48(+16.61%)
Apr 09, 2020 2.640 3.181 2.640 2.890 683,900 +0.31(+12.02%)
Apr 08, 2020 2.090 2.690 2.080 2.580 841,843 +0.52(+25.24%)
Apr 07, 2020 2.210 2.250 2.020 2.060 309,561 -0.05(-2.37%)
Apr 06, 2020 1.920 2.180 1.900 2.110 299,330 +0.27(+14.67%)
Apr 03, 2020 1.910 2.040 1.750 1.840 326,500 -0.04(-2.13%)
Apr 02, 2020 1.920 2.000 1.850 1.880 232,275 -0.07(-3.59%)
Apr 01, 2020 2.150 2.150 1.900 1.950 352,988 -0.24(-10.96%)
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%)
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.