Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

0.8866 -0.0134 (-1.49%)
Streaming Delayed Price Updated: 1:18 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.8700 0.9098 0.8400 0.9000 308,647 +0.04(+4.65%)
Feb 03, 2023 0.8989 0.8989 0.8500 0.8600 224,651 -0.02(-2.16%)
Feb 02, 2023 0.8990 0.9049 0.8600 0.8790 679,456 -0.00(-0.10%)
Feb 01, 2023 0.8800 0.9000 0.8766 0.8799 128,206 -0.01(-1.13%)
Jan 31, 2023 0.8755 0.9000 0.8700 0.8900 256,889 +0.01(+1.66%)
Jan 30, 2023 0.9000 0.9099 0.8700 0.8755 158,034 -0.01(-1.25%)
Jan 27, 2023 0.8900 0.9183 0.8800 0.8866 189,374 -0.00(-0.38%)
Jan 26, 2023 0.9199 0.9300 0.8700 0.8900 167,313 -0.01(-0.99%)
Jan 25, 2023 0.9200 0.9200 0.8876 0.8989 189,579 +0.01(+0.64%)
Jan 24, 2023 0.9450 0.9599 0.8900 0.8932 221,897 -0.05(-5.48%)
Jan 23, 2023 0.9489 0.9500 0.9250 0.9450 116,733 +0.02(+2.29%)
Jan 20, 2023 0.9500 0.9700 0.9220 0.9238 223,372 -0.01(-0.78%)
Jan 19, 2023 0.9500 0.9989 0.9135 0.9311 149,188 -0.02(-1.96%)
Jan 18, 2023 1.000 1.010 0.9400 0.9497 231,524 -0.05(-5.03%)
Jan 17, 2023 0.9900 1.010 0.9900 1.000 225,417 +0.01(+1.00%)
Jan 13, 2023 1.010 1.010 0.9400 0.9901 176,310 +0.00(+0.01%)
Jan 12, 2023 1.000 1.020 0.9709 0.9900 244,765 +0.01(+0.78%)
Jan 11, 2023 0.9900 1.030 0.9650 0.9823 281,922 -0.01(-0.78%)
Jan 10, 2023 0.9200 1.031 0.9203 0.9900 471,628 +0.06(+6.45%)
Jan 09, 2023 0.9000 0.9500 0.9000 0.9300 231,768 +0.04(+4.30%)
Jan 06, 2023 0.8700 0.9224 0.8511 0.8917 278,246 +0.01(+1.33%)
Jan 05, 2023 0.8900 0.8960 0.8700 0.8800 76,451 -0.01(-1.12%)
Jan 04, 2023 0.8900 0.9100 0.8530 0.8900 151,107 -0.01(-1.10%)
Jan 03, 2023 0.8900 0.9200 0.8150 0.8999 466,347 -0.00(-0.24%)
Dec 30, 2022 0.8500 0.9021 0.8000 0.9021 262,571 +0.07(+8.69%)
Dec 29, 2022 0.8068 0.8601 0.7801 0.8300 434,468 +0.06(+7.42%)
Dec 28, 2022 0.8300 0.8828 0.7606 0.7727 646,106 -0.09(-10.60%)
Dec 27, 2022 0.8936 0.9199 0.8501 0.8643 369,737 -0.07(-7.06%)
Dec 23, 2022 0.9300 0.9300 0.8701 0.9300 280,652 +0.02(+1.85%)
Dec 22, 2022 0.9100 0.9612 0.9050 0.9131 683,247 -0.00(-0.16%)
Dec 21, 2022 0.9080 0.9400 0.9000 0.9146 190,698 +0.01(+1.40%)
Dec 20, 2022 0.8925 0.9400 0.8700 0.9020 230,679 +0.01(+1.21%)
Dec 19, 2022 0.9200 0.9297 0.8900 0.8912 225,872 -0.01(-1.52%)
Dec 16, 2022 0.9000 0.9450 0.9000 0.9050 270,308 +0.00(+0.54%)
Dec 15, 2022 0.9000 0.9195 0.8900 0.9001 329,631 -0.02(-2.17%)
Dec 14, 2022 0.9274 0.9498 0.9150 0.9201 168,051 -0.01(-1.06%)
Dec 13, 2022 0.9400 0.9600 0.8906 0.9300 373,067 -0.01(-0.77%)
Dec 12, 2022 0.9300 0.9500 0.9100 0.9372 79,949 +0.00(+0.10%)
Dec 09, 2022 0.9100 0.9429 0.9100 0.9363 83,150 +0.03(+2.89%)
Dec 08, 2022 0.9294 0.9294 0.8900 0.9100 194,266 +0.02(+2.25%)
Dec 07, 2022 0.9100 0.9100 0.8800 0.8900 152,480 -0.01(-1.13%)
Dec 06, 2022 0.9211 0.9329 0.9000 0.9002 134,477 -0.01(-1.09%)
Dec 05, 2022 0.9622 0.9700 0.9001 0.9101 333,304 -0.04(-4.33%)
Dec 02, 2022 0.9300 0.9630 0.9150 0.9513 153,667 +0.02(+1.77%)
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.