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

Aquestive Therapeutics Inc (NQ: AQST )

5.460 +0.380 (+7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2022 1.100 1.240 1.070 1.170 916,535 +0.05(+4.46%)
Sep 29, 2022 1.120 1.137 1.054 1.120 399,205 -0.04(-3.45%)
Sep 28, 2022 1.060 1.180 1.040 1.160 1,180,835 +0.02(+1.75%)
Sep 27, 2022 1.250 1.270 1.120 1.140 13,957,444 +0.02(+1.79%)
Sep 26, 2022 1.080 1.170 1.070 1.120 192,292 +0.03(+2.75%)
Sep 23, 2022 1.050 1.100 1.040 1.090 255,099 +0.02(+1.87%)
Sep 22, 2022 1.090 1.093 1.050 1.070 278,793 -0.03(-2.73%)
Sep 21, 2022 1.120 1.200 1.080 1.100 288,407 -0.02(-1.79%)
Sep 20, 2022 1.200 1.200 1.090 1.120 548,962 -0.03(-2.61%)
Sep 19, 2022 1.200 1.214 1.130 1.150 468,997 -0.08(-6.50%)
Sep 16, 2022 1.320 1.320 1.203 1.230 478,405 -0.06(-4.65%)
Sep 15, 2022 1.320 1.360 1.280 1.290 275,529 -0.03(-2.27%)
Sep 14, 2022 1.400 1.449 1.310 1.320 304,563 -0.06(-4.35%)
Sep 13, 2022 1.410 1.440 1.360 1.380 434,618 -0.06(-4.17%)
Sep 12, 2022 1.470 1.500 1.386 1.440 421,398 -0.02(-1.37%)
Sep 09, 2022 1.490 1.494 1.400 1.460 414,029 -0.01(-0.68%)
Sep 08, 2022 1.390 1.480 1.380 1.470 419,558 +0.00(+0.00%)
Sep 07, 2022 1.340 1.500 1.300 1.470 1,145,523 +0.22(+17.60%)
Sep 06, 2022 1.300 1.300 1.230 1.250 453,757 -0.06(-4.58%)
Sep 02, 2022 1.320 1.380 1.270 1.310 446,661 +0.02(+1.55%)
Sep 01, 2022 1.360 1.390 1.245 1.290 599,951 -0.16(-10.73%)
Aug 31, 2022 1.420 1.470 1.150 1.445 2,534,078 -0.07(-4.93%)
Aug 30, 2022 1.410 1.600 1.380 1.520 998,171 +0.16(+11.76%)
Aug 29, 2022 1.400 1.470 1.351 1.360 318,627 -0.08(-5.56%)
Aug 26, 2022 1.570 1.570 1.400 1.440 337,468 -0.11(-7.10%)
Aug 25, 2022 1.560 1.660 1.470 1.550 310,424 -0.01(-0.64%)
Aug 24, 2022 1.360 1.580 1.360 1.560 295,634 +0.21(+15.56%)
Aug 23, 2022 1.400 1.430 1.340 1.350 326,875 -0.03(-2.17%)
Aug 22, 2022 1.430 1.490 1.310 1.380 442,733 -0.05(-3.50%)
Aug 19, 2022 1.470 1.530 1.420 1.430 324,828 -0.10(-6.54%)
Aug 18, 2022 1.440 1.570 1.380 1.530 385,144 +0.12(+8.51%)
Aug 17, 2022 1.500 1.560 1.360 1.410 463,464 -0.09(-6.00%)
Aug 16, 2022 1.610 1.630 1.360 1.500 950,420 -0.10(-6.25%)
Aug 15, 2022 1.750 1.768 1.570 1.600 1,505,967 -0.13(-7.51%)
Aug 12, 2022 1.390 1.780 1.390 1.730 2,334,551 +0.34(+24.46%)
Aug 11, 2022 1.170 1.470 1.150 1.390 1,407,448 +0.22(+18.80%)
Aug 10, 2022 1.090 1.240 1.050 1.170 1,213,662 +0.13(+12.50%)
Aug 09, 2022 0.9700 1.360 0.9506 1.040 8,001,390 +0.07(+7.23%)
Aug 08, 2022 0.8800 0.9700 0.8800 0.9699 418,002 +0.09(+10.22%)
Aug 05, 2022 0.8497 0.8800 0.8352 0.8800 158,076 +0.03(+3.51%)
Aug 04, 2022 0.8380 0.8796 0.8202 0.8502 287,226 +0.01(+1.46%)
Aug 03, 2022 0.9200 0.9214 0.8076 0.8380 706,317 -0.04(-4.74%)
Aug 02, 2022 0.8700 0.8910 0.8600 0.8797 338,952 +0.02(+2.64%)
Aug 01, 2022 0.8400 0.8885 0.8100 0.8571 318,878 +0.04(+4.27%)
Jul 29, 2022 0.8200 0.8659 0.8100 0.8220 251,848 -0.01(-0.84%)
Jul 28, 2022 0.8415 0.8600 0.8000 0.8290 333,720 -0.02(-2.24%)
Jul 27, 2022 0.8400 0.8600 0.8001 0.8480 293,071 +0.04(+5.34%)
Jul 26, 2022 0.8600 0.8870 0.8000 0.8050 300,969 -0.06(-6.72%)
Jul 25, 2022 0.9100 0.9200 0.8501 0.8630 224,630 -0.05(-5.22%)
Jul 22, 2022 1.030 1.030 0.8700 0.9105 493,110 -0.09(-8.95%)
Jul 21, 2022 0.9800 1.030 0.9500 1.000 400,809 +0.03(+3.46%)
Jul 20, 2022 0.9200 0.9800 0.9154 0.9666 469,792 +0.06(+6.22%)
Jul 19, 2022 0.8600 0.9200 0.8320 0.9100 326,441 +0.08(+9.51%)
Jul 18, 2022 0.8600 0.9000 0.8250 0.8310 344,588 -0.04(-4.43%)
Jul 15, 2022 0.8300 0.8870 0.8000 0.8695 354,188 +0.05(+6.73%)
Jul 14, 2022 0.8400 0.8498 0.7900 0.8147 322,202 -0.02(-2.78%)
Jul 13, 2022 0.7900 0.8755 0.7800 0.8380 552,051 +0.04(+5.28%)
Jul 12, 2022 0.8500 0.8505 0.7800 0.7960 530,245 -0.02(-2.93%)
Jul 11, 2022 0.7600 0.9100 0.7370 0.8200 1,250,290 +0.06(+8.29%)
Jul 08, 2022 0.7700 0.7730 0.7202 0.7572 304,291 -0.00(-0.17%)
Jul 07, 2022 0.7280 0.7600 0.7280 0.7585 353,404 +0.03(+4.19%)
Jul 06, 2022 0.7200 0.7395 0.6948 0.7280 302,132 +0.01(+1.11%)
Jul 05, 2022 0.6400 0.7260 0.6200 0.7200 456,728 +0.09(+14.29%)
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.