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

Aquestive Therapeutics Inc (NQ: AQST )

4.500 +0.580 (+14.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 3.480 3.590 3.410 3.410 31,520 -0.07(-2.01%)
Jul 30, 2019 3.540 3.560 3.418 3.480 46,227 -0.08(-2.25%)
Jul 29, 2019 3.640 3.770 3.550 3.560 30,458 -0.09(-2.47%)
Jul 26, 2019 3.650 3.786 3.530 3.650 180,400 +0.05(+1.39%)
Jul 25, 2019 3.850 3.850 3.540 3.600 108,852 -0.27(-6.98%)
Jul 24, 2019 3.860 4.050 3.719 3.870 164,016 +0.06(+1.57%)
Jul 23, 2019 3.860 3.950 3.750 3.810 90,173 -0.01(-0.26%)
Jul 22, 2019 4.150 4.150 3.800 3.820 108,970 -0.29(-7.06%)
Jul 19, 2019 4.120 4.200 4.030 4.110 52,100 -0.01(-0.24%)
Jul 18, 2019 4.170 4.180 3.940 4.120 66,344 -0.01(-0.24%)
Jul 17, 2019 4.300 4.300 4.000 4.130 63,491 -0.14(-3.28%)
Jul 16, 2019 4.260 4.350 4.080 4.270 55,720 +0.12(+2.89%)
Jul 15, 2019 4.310 4.370 4.000 4.150 109,021 -0.14(-3.26%)
Jul 12, 2019 4.340 4.420 4.170 4.290 86,000 -0.01(-0.23%)
Jul 11, 2019 4.710 4.710 4.140 4.300 243,906 +0.01(+0.23%)
Jul 10, 2019 4.810 4.820 4.210 4.290 163,722 -0.51(-10.62%)
Jul 09, 2019 4.650 4.930 4.560 4.800 43,189 +0.08(+1.69%)
Jul 08, 2019 4.880 4.880 4.410 4.720 101,707 -0.19(-3.87%)
Jul 05, 2019 4.500 4.950 4.500 4.910 59,500 +0.32(+6.97%)
Jul 03, 2019 4.260 4.760 4.210 4.590 81,300 +0.35(+8.25%)
Jul 02, 2019 4.240 4.440 4.190 4.240 115,668 +0.03(+0.71%)
Jul 01, 2019 4.290 4.470 4.120 4.210 84,828 +0.01(+0.24%)
Jun 28, 2019 4.100 4.470 4.100 4.200 1,032,100 +0.11(+2.69%)
Jun 27, 2019 4.050 4.150 4.000 4.090 79,964 +0.15(+3.81%)
Jun 26, 2019 4.210 4.250 3.900 3.940 133,394 -0.26(-6.19%)
Jun 25, 2019 4.040 4.310 4.030 4.200 86,275 +0.17(+4.22%)
Jun 24, 2019 4.210 4.330 3.850 4.030 93,726 -0.19(-4.50%)
Jun 21, 2019 4.220 4.610 4.050 4.220 89,000 -0.05(-1.17%)
Jun 20, 2019 4.860 4.980 4.255 4.270 148,512 -0.54(-11.23%)
Jun 19, 2019 4.770 4.820 4.600 4.810 124,789 +0.03(+0.63%)
Jun 18, 2019 4.580 4.820 4.560 4.780 130,085 +0.22(+4.82%)
Jun 17, 2019 4.180 4.640 4.180 4.560 110,797 +0.37(+8.83%)
Jun 14, 2019 4.380 4.480 4.110 4.190 95,200 -0.19(-4.34%)
Jun 13, 2019 4.210 4.580 4.140 4.380 97,429 +0.19(+4.53%)
Jun 12, 2019 4.200 4.200 3.910 4.190 98,975 -0.01(-0.24%)
Jun 11, 2019 4.140 4.210 3.900 4.200 259,198 +0.10(+2.44%)
Jun 10, 2019 3.960 4.145 3.868 4.100 93,831 +0.28(+7.33%)
Jun 07, 2019 4.050 4.190 3.780 3.820 92,700 -0.18(-4.50%)
Jun 06, 2019 4.080 4.170 3.890 4.000 79,368 -0.08(-1.96%)
Jun 05, 2019 4.300 4.430 4.030 4.080 73,936 -0.21(-4.90%)
Jun 04, 2019 4.170 4.640 4.080 4.290 198,700 +0.18(+4.38%)
Jun 03, 2019 3.740 4.140 3.670 4.110 123,222 +0.39(+10.48%)
May 31, 2019 3.950 4.000 3.650 3.720 112,400 -0.31(-7.69%)
May 30, 2019 4.000 4.229 3.940 4.030 85,639 +0.05(+1.26%)
May 29, 2019 4.030 4.090 3.900 3.980 98,864 -0.08(-1.97%)
May 28, 2019 4.270 4.360 3.950 4.060 213,066 -0.17(-4.02%)
May 24, 2019 4.500 4.500 4.120 4.230 180,300 -0.28(-6.21%)
May 23, 2019 4.540 4.630 4.450 4.510 91,568 -0.11(-2.38%)
May 22, 2019 4.880 5.190 4.380 4.620 170,555 -0.26(-5.33%)
May 21, 2019 5.430 5.570 4.810 4.880 185,601 -0.50(-9.29%)
May 20, 2019 5.070 5.600 5.000 5.380 161,560 +0.33(+6.53%)
May 17, 2019 5.110 5.240 4.850 5.050 96,000 -0.06(-1.17%)
May 16, 2019 5.350 5.460 5.050 5.110 96,359 -0.24(-4.49%)
May 15, 2019 4.920 5.370 4.870 5.350 150,836 +0.43(+8.74%)
May 14, 2019 4.690 5.090 4.690 4.920 78,039 +0.28(+6.03%)
May 13, 2019 4.990 5.140 4.600 4.640 102,911 -0.40(-7.94%)
May 10, 2019 4.700 5.110 4.677 5.040 158,900 +0.21(+4.35%)
May 09, 2019 4.520 5.050 4.500 4.830 113,955 +0.31(+6.86%)
May 08, 2019 5.150 5.200 4.510 4.520 187,706 -0.93(-17.06%)
May 07, 2019 5.740 5.740 5.300 5.450 127,401 -0.36(-6.20%)
May 06, 2019 5.750 5.905 5.700 5.810 49,566 -0.04(-0.68%)
May 03, 2019 5.680 5.900 5.580 5.850 94,100 +0.20(+3.54%)
May 02, 2019 5.550 5.760 5.520 5.650 43,323 +0.07(+1.25%)
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.