Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.260 +0.160 (+3.90%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.010 2.080 1.960 2.020 410,312 +0.02(+1.00%)
Dec 28, 2023 2.000 2.100 1.970 2.000 391,756 -0.01(-0.50%)
Dec 27, 2023 2.040 2.070 1.999 2.010 318,340 +0.01(+0.50%)
Dec 26, 2023 2.000 2.060 1.950 2.000 333,565 +0.00(+0.00%)
Dec 22, 2023 1.920 2.030 1.859 2.000 603,304 +0.10(+5.26%)
Dec 21, 2023 1.880 1.960 1.840 1.900 371,236 +0.03(+1.60%)
Dec 20, 2023 1.950 1.994 1.845 1.870 574,695 -0.10(-5.08%)
Dec 19, 2023 1.910 2.060 1.910 1.970 502,141 +0.05(+2.60%)
Dec 18, 2023 1.990 2.030 1.920 1.920 561,745 -0.08(-4.00%)
Dec 15, 2023 2.040 2.060 1.970 2.000 473,845 -0.01(-0.50%)
Dec 14, 2023 2.080 2.180 2.010 2.010 531,422 -0.07(-3.37%)
Dec 13, 2023 2.020 2.130 2.010 2.080 547,844 +0.10(+5.05%)
Dec 12, 2023 2.000 2.060 1.980 1.980 283,688 +0.01(+0.51%)
Dec 11, 2023 2.070 2.085 1.940 1.970 711,912 -0.13(-6.19%)
Dec 08, 2023 2.130 2.240 2.080 2.100 351,909 -0.05(-2.33%)
Dec 07, 2023 2.120 2.170 2.080 2.150 463,582 +0.09(+4.37%)
Dec 06, 2023 2.390 2.400 1.910 2.060 1,408,789 -0.33(-13.81%)
Dec 05, 2023 2.500 2.530 2.320 2.390 711,509 -0.08(-3.24%)
Dec 04, 2023 2.470 2.670 2.351 2.470 1,068,329 +0.08(+3.35%)
Dec 01, 2023 2.350 2.480 2.260 2.390 975,942 +0.14(+6.22%)
Nov 30, 2023 2.190 2.330 2.190 2.250 822,111 +0.07(+3.21%)
Nov 29, 2023 2.180 2.250 2.130 2.180 549,847 +0.05(+2.35%)
Nov 28, 2023 1.970 2.140 1.960 2.130 641,401 +0.19(+9.79%)
Nov 27, 2023 2.140 2.140 1.900 1.940 420,446 -0.18(-8.49%)
Nov 24, 2023 2.020 2.150 2.000 2.120 207,169 +0.08(+3.92%)
Nov 22, 2023 2.000 2.050 1.980 2.040 434,794 +0.10(+5.15%)
Nov 21, 2023 1.800 1.980 1.800 1.940 444,777 +0.15(+8.38%)
Nov 20, 2023 1.750 1.800 1.730 1.790 239,084 +0.06(+3.47%)
Nov 17, 2023 1.720 1.820 1.690 1.730 438,791 +0.01(+0.58%)
Nov 16, 2023 1.650 1.730 1.610 1.720 236,867 +0.13(+8.18%)
Nov 15, 2023 1.610 1.670 1.550 1.590 150,933 -0.03(-1.85%)
Nov 14, 2023 1.720 1.747 1.590 1.620 189,819 -0.06(-3.57%)
Nov 13, 2023 1.680 1.710 1.600 1.680 176,708 +0.00(+0.00%)
Nov 10, 2023 1.740 1.750 1.660 1.680 191,060 -0.03(-1.75%)
Nov 09, 2023 1.650 1.720 1.610 1.710 203,339 +0.04(+2.40%)
Nov 08, 2023 1.740 1.750 1.630 1.670 178,237 -0.04(-2.34%)
Nov 07, 2023 1.660 1.740 1.580 1.710 226,305 +0.08(+4.91%)
Nov 06, 2023 1.650 1.650 1.520 1.630 133,493 +0.03(+1.87%)
Nov 03, 2023 1.480 1.600 1.480 1.600 194,747 +0.16(+11.11%)
Nov 02, 2023 1.550 1.590 1.405 1.440 379,881 -0.10(-6.49%)
Nov 01, 2023 1.570 1.640 1.520 1.540 131,781 -0.03(-1.91%)
Oct 31, 2023 1.510 1.660 1.470 1.570 245,565 +0.06(+3.97%)
Oct 30, 2023 1.450 1.530 1.430 1.510 130,934 +0.09(+6.34%)
Oct 27, 2023 1.390 1.520 1.380 1.420 151,699 +0.01(+0.71%)
Oct 26, 2023 1.380 1.440 1.366 1.410 82,276 +0.01(+0.71%)
Oct 25, 2023 1.410 1.450 1.360 1.400 76,397 -0.03(-2.10%)
Oct 24, 2023 1.410 1.480 1.390 1.430 125,785 +0.02(+1.42%)
Oct 23, 2023 1.530 1.540 1.400 1.410 296,095 -0.13(-8.44%)
Oct 20, 2023 1.590 1.600 1.500 1.540 95,270 -0.07(-4.35%)
Oct 19, 2023 1.690 1.690 1.570 1.610 142,459 -0.08(-4.73%)
Oct 18, 2023 1.770 1.800 1.640 1.690 220,184 -0.08(-4.52%)
Oct 17, 2023 1.730 1.820 1.690 1.770 340,003 +0.04(+2.31%)
Oct 16, 2023 1.540 1.730 1.560 1.730 327,002 +0.19(+12.34%)
Oct 13, 2023 1.430 1.579 1.390 1.540 231,947 +0.11(+7.69%)
Oct 12, 2023 1.360 1.449 1.350 1.430 151,372 +0.06(+4.76%)
Oct 11, 2023 1.400 1.409 1.340 1.365 161,402 -0.03(-2.50%)
Oct 10, 2023 1.330 1.410 1.330 1.400 117,721 +0.08(+6.06%)
Oct 09, 2023 1.300 1.400 1.290 1.320 199,721 -0.01(-0.75%)
Oct 06, 2023 1.260 1.370 1.251 1.330 123,456 +0.04(+2.70%)
Oct 05, 2023 1.360 1.380 1.260 1.295 303,589 -0.06(-4.43%)
Oct 04, 2023 1.400 1.409 1.350 1.355 141,098 -0.03(-2.52%)
Oct 03, 2023 1.400 1.410 1.380 1.390 166,196 -0.01(-0.71%)
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.