Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.350 +0.250 (+6.10%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.590 1.680 1.585 1.650 244,257 +0.06(+3.77%)
Jun 29, 2023 1.610 1.610 1.330 1.590 648,160 +0.00(+0.00%)
Jun 28, 2023 1.680 1.690 1.572 1.590 428,788 -0.07(-4.22%)
Jun 27, 2023 1.690 1.750 1.655 1.660 498,458 +0.00(+0.00%)
Jun 26, 2023 1.840 1.840 1.640 1.660 703,646 -0.17(-9.29%)
Jun 23, 2023 1.900 1.900 1.800 1.830 346,737 -0.06(-3.17%)
Jun 22, 2023 1.980 2.040 1.880 1.890 586,294 -0.13(-6.44%)
Jun 21, 2023 2.030 2.070 1.851 2.020 1,071,264 -0.03(-1.46%)
Jun 20, 2023 2.130 2.160 2.020 2.050 461,493 -0.11(-5.09%)
Jun 16, 2023 2.160 2.190 2.093 2.160 280,120 +0.00(+0.00%)
Jun 15, 2023 2.180 2.230 2.120 2.160 407,776 -0.05(-2.26%)
Jun 14, 2023 2.280 2.319 2.090 2.210 378,986 -0.05(-2.21%)
Jun 13, 2023 2.080 2.340 2.080 2.260 754,514 +0.18(+8.65%)
Jun 12, 2023 2.110 2.150 2.050 2.080 388,072 -0.04(-1.89%)
Jun 09, 2023 2.150 2.210 2.070 2.120 443,127 -0.03(-1.40%)
Jun 08, 2023 2.160 2.220 2.060 2.150 311,009 -0.02(-0.92%)
Jun 07, 2023 2.220 2.290 2.150 2.170 502,675 -0.07(-3.13%)
Jun 06, 2023 2.170 2.310 2.122 2.240 479,393 +0.08(+3.70%)
Jun 05, 2023 2.220 2.220 2.110 2.160 427,102 -0.10(-4.42%)
Jun 02, 2023 2.310 2.370 2.210 2.260 381,443 -0.05(-2.16%)
Jun 01, 2023 2.350 2.375 2.250 2.310 485,657 +0.00(+0.00%)
May 31, 2023 2.080 2.340 2.055 2.310 455,378 +0.25(+12.14%)
May 30, 2023 2.170 2.220 1.990 2.060 869,704 -0.18(-8.04%)
May 26, 2023 2.250 2.310 2.210 2.240 580,650 +0.02(+0.90%)
May 25, 2023 2.300 2.380 2.170 2.220 1,276,278 -0.06(-2.63%)
May 24, 2023 2.350 2.400 2.200 2.280 522,436 -0.10(-4.20%)
May 23, 2023 2.440 2.690 2.350 2.380 1,018,445 -0.03(-1.24%)
May 22, 2023 2.160 2.455 2.150 2.410 1,085,129 +0.24(+11.06%)
May 19, 2023 1.990 2.180 1.920 2.170 720,545 +0.16(+7.96%)
May 18, 2023 2.015 2.090 1.970 2.010 494,415 -0.04(-1.95%)
May 17, 2023 2.130 2.130 1.950 2.050 673,408 -0.05(-2.38%)
May 16, 2023 2.170 2.170 1.950 2.100 730,751 -0.05(-2.33%)
May 15, 2023 2.050 2.270 2.050 2.150 1,252,878 +0.18(+9.14%)
May 12, 2023 2.540 2.540 1.700 1.970 3,083,833 -0.52(-20.88%)
May 11, 2023 2.470 2.650 2.450 2.490 891,631 +0.05(+2.05%)
May 10, 2023 2.380 2.599 2.210 2.440 1,272,557 +0.11(+4.72%)
May 09, 2023 2.200 2.420 2.157 2.330 1,049,156 +0.08(+3.56%)
May 08, 2023 2.170 2.400 2.130 2.250 1,454,253 +0.21(+10.29%)
May 05, 2023 2.000 2.400 1.910 2.040 1,788,440 +0.08(+4.08%)
May 04, 2023 1.690 1.970 1.680 1.960 1,041,575 +0.28(+16.67%)
May 03, 2023 1.520 1.800 1.450 1.680 1,475,978 +0.29(+20.86%)
May 02, 2023 1.410 1.420 1.320 1.390 261,782 +0.00(+0.00%)
May 01, 2023 1.290 1.440 1.285 1.390 214,341 +0.05(+3.73%)
Apr 28, 2023 1.250 1.350 1.250 1.340 130,175 +0.07(+5.51%)
Apr 27, 2023 1.240 1.280 1.190 1.270 172,233 +0.02(+1.60%)
Apr 26, 2023 1.300 1.310 1.150 1.250 263,056 -0.03(-2.34%)
Apr 25, 2023 1.350 1.370 1.220 1.280 369,270 -0.08(-5.88%)
Apr 24, 2023 1.400 1.420 1.300 1.360 131,945 -0.03(-2.16%)
Apr 21, 2023 1.390 1.430 1.350 1.390 196,545 +0.01(+0.72%)
Apr 20, 2023 1.400 1.440 1.340 1.380 309,565 +0.00(+0.00%)
Apr 19, 2023 1.300 1.410 1.300 1.380 178,695 +0.08(+6.15%)
Apr 18, 2023 1.400 1.420 1.220 1.300 508,123 -0.07(-5.45%)
Apr 17, 2023 1.280 1.420 1.270 1.375 455,858 +0.10(+8.27%)
Apr 14, 2023 1.190 1.280 1.190 1.270 333,967 +0.08(+6.72%)
Apr 13, 2023 1.130 1.190 1.120 1.190 155,254 +0.07(+6.25%)
Apr 12, 2023 1.110 1.189 1.100 1.120 127,428 +0.01(+0.90%)
Apr 11, 2023 1.120 1.150 1.100 1.110 134,147 -0.03(-2.63%)
Apr 10, 2023 1.170 1.190 1.110 1.140 161,883 -0.03(-2.56%)
Apr 06, 2023 1.140 1.200 1.085 1.170 362,791 +0.05(+4.46%)
Apr 05, 2023 1.100 1.130 1.050 1.120 170,123 +0.02(+1.82%)
Apr 04, 2023 1.060 1.110 1.060 1.100 232,147 +0.04(+3.77%)
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.