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 (%)
May 31, 2022 1.030 1.070 0.9900 0.9940 348,042 -0.04(-3.50%)
May 27, 2022 1.000 1.040 0.9720 1.030 482,176 +0.05(+5.10%)
May 26, 2022 1.040 1.040 0.9600 0.9800 801,593 -0.01(-1.01%)
May 25, 2022 1.010 1.060 0.9576 0.9900 277,016 -0.01(-1.00%)
May 24, 2022 1.050 1.060 1.000 1.000 483,714 -0.04(-3.85%)
May 23, 2022 1.080 1.110 1.040 1.040 494,412 -0.01(-0.95%)
May 20, 2022 1.130 1.165 1.040 1.050 507,313 -0.07(-6.25%)
May 19, 2022 1.160 1.220 1.120 1.120 170,207 -0.05(-4.27%)
May 18, 2022 1.200 1.223 1.140 1.170 251,625 -0.04(-3.31%)
May 17, 2022 1.290 1.340 1.190 1.210 270,030 -0.04(-3.20%)
May 16, 2022 1.230 1.320 1.220 1.250 190,633 +0.02(+1.63%)
May 13, 2022 1.070 1.250 1.070 1.230 570,177 +0.16(+14.95%)
May 12, 2022 1.000 1.100 0.9700 1.070 712,287 +0.07(+7.00%)
May 11, 2022 1.150 1.150 1.000 1.000 409,619 -0.13(-11.50%)
May 10, 2022 1.110 1.150 1.010 1.130 660,841 +0.10(+9.71%)
May 09, 2022 1.180 1.180 1.020 1.030 623,436 -0.18(-14.88%)
May 06, 2022 1.250 1.268 1.170 1.210 313,070 -0.06(-4.72%)
May 05, 2022 1.390 1.400 1.265 1.270 311,195 -0.15(-10.56%)
May 04, 2022 1.390 1.450 1.253 1.420 494,618 +0.05(+3.65%)
May 03, 2022 1.410 1.466 1.360 1.370 310,881 -0.04(-2.84%)
May 02, 2022 1.400 1.470 1.380 1.410 290,003 +0.01(+0.71%)
Apr 29, 2022 1.400 1.480 1.380 1.400 456,103 +0.01(+0.72%)
Apr 28, 2022 1.610 1.630 1.320 1.390 984,030 -0.18(-11.46%)
Apr 27, 2022 1.730 1.732 1.540 1.570 587,693 -0.12(-7.10%)
Apr 26, 2022 1.920 1.935 1.695 1.690 501,439 -0.22(-11.52%)
Apr 25, 2022 1.990 2.034 1.890 1.910 519,264 -0.09(-4.50%)
Apr 22, 2022 2.020 2.080 1.950 2.000 222,276 -0.05(-2.44%)
Apr 21, 2022 2.150 2.170 2.010 2.050 139,945 -0.08(-3.76%)
Apr 20, 2022 2.120 2.170 2.010 2.130 96,816 +0.04(+1.91%)
Apr 19, 2022 1.920 2.120 1.920 2.090 268,706 +0.18(+9.42%)
Apr 18, 2022 2.060 2.140 1.910 1.910 512,801 -0.18(-8.61%)
Apr 14, 2022 2.240 2.240 2.060 2.090 365,256 -0.13(-5.86%)
Apr 13, 2022 2.160 2.390 2.070 2.220 551,679 +0.06(+2.78%)
Apr 12, 2022 2.120 2.260 2.040 2.160 905,416 +0.00(+0.00%)
Apr 11, 2022 2.290 2.290 2.128 2.160 210,215 -0.13(-5.68%)
Apr 08, 2022 2.380 2.430 2.270 2.290 404,773 -0.12(-4.98%)
Apr 07, 2022 2.490 2.514 2.390 2.410 151,860 -0.07(-2.82%)
Apr 06, 2022 2.500 2.505 2.400 2.480 190,106 -0.02(-0.80%)
Apr 05, 2022 2.450 2.640 2.440 2.500 248,726 +0.03(+1.21%)
Apr 04, 2022 2.570 2.660 2.435 2.470 539,748 -0.10(-3.89%)
Apr 01, 2022 2.680 2.680 2.560 2.570 196,741 -0.04(-1.53%)
Mar 31, 2022 2.670 2.680 2.610 2.610 194,030 -0.07(-2.61%)
Mar 30, 2022 2.720 2.780 2.630 2.680 184,208 -0.02(-0.74%)
Mar 29, 2022 2.630 2.780 2.630 2.700 153,294 +0.07(+2.66%)
Mar 28, 2022 2.780 2.805 2.590 2.630 287,185 -0.15(-5.40%)
Mar 25, 2022 2.850 2.890 2.760 2.780 145,420 -0.13(-4.47%)
Mar 24, 2022 2.880 2.940 2.810 2.910 130,245 +0.05(+1.75%)
Mar 23, 2022 2.840 2.925 2.785 2.860 159,086 +0.00(+0.00%)
Mar 22, 2022 2.770 2.880 2.711 2.860 177,096 +0.11(+4.00%)
Mar 21, 2022 2.790 2.815 2.660 2.750 263,695 +0.01(+0.36%)
Mar 18, 2022 2.820 2.890 2.720 2.740 388,457 -0.14(-4.86%)
Mar 17, 2022 2.830 2.950 2.710 2.880 2,131,769 +0.27(+10.34%)
Mar 16, 2022 2.540 2.642 2.500 2.610 144,995 +0.09(+3.57%)
Mar 15, 2022 2.380 2.550 2.380 2.520 241,236 +0.17(+7.23%)
Mar 14, 2022 2.550 2.560 2.330 2.350 254,496 -0.22(-8.56%)
Mar 11, 2022 2.540 2.680 2.540 2.570 191,525 +0.02(+0.78%)
Mar 10, 2022 2.730 2.740 2.500 2.550 408,349 -0.25(-8.93%)
Mar 09, 2022 2.670 2.935 2.620 2.800 396,977 -0.02(-0.71%)
Mar 08, 2022 2.920 2.940 2.750 2.820 379,772 -0.12(-4.08%)
Mar 07, 2022 2.900 2.990 2.849 2.940 233,749 +0.04(+1.38%)
Mar 04, 2022 3.010 3.033 2.860 2.900 379,843 -0.14(-4.61%)
Mar 03, 2022 3.050 3.190 2.950 3.040 395,101 +0.14(+4.83%)
Mar 02, 2022 2.950 2.980 2.850 2.900 242,630 +0.02(+0.69%)
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.