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 (%)
Sep 29, 2023 1.500 1.560 1.500 1.530 135,613 +0.03(+2.00%)
Sep 28, 2023 1.520 1.520 1.480 1.500 96,961 -0.02(-1.32%)
Sep 27, 2023 1.520 1.570 1.490 1.520 216,051 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.500 1.530 179,464 +0.03(+2.00%)
Sep 25, 2023 1.600 1.530 1.480 1.500 280,951 -0.08(-5.06%)
Sep 22, 2023 1.630 1.635 1.550 1.580 248,378 -0.05(-3.07%)
Sep 21, 2023 1.670 1.670 1.540 1.630 532,433 -0.08(-4.68%)
Sep 20, 2023 1.650 1.783 1.610 1.710 811,473 +0.18(+11.76%)
Sep 19, 2023 1.540 1.570 1.500 1.530 186,925 -0.02(-1.29%)
Sep 18, 2023 1.620 1.650 1.550 1.550 170,206 -0.07(-4.32%)
Sep 15, 2023 1.610 1.640 1.560 1.620 339,641 +0.01(+0.62%)
Sep 14, 2023 1.660 1.716 1.580 1.610 179,506 -0.05(-3.01%)
Sep 13, 2023 1.680 1.780 1.640 1.660 233,394 +0.00(+0.00%)
Sep 12, 2023 1.570 1.700 1.560 1.660 246,665 +0.09(+5.73%)
Sep 11, 2023 1.490 1.660 1.470 1.570 251,149 +0.07(+4.67%)
Sep 08, 2023 1.580 1.580 1.470 1.500 225,643 -0.08(-5.06%)
Sep 07, 2023 1.550 1.620 1.520 1.580 234,811 +0.00(+0.00%)
Sep 06, 2023 1.640 1.640 1.570 1.580 283,678 -0.07(-4.24%)
Sep 05, 2023 1.670 1.670 1.625 1.650 153,085 -0.02(-1.20%)
Sep 01, 2023 1.650 1.690 1.635 1.670 107,950 +0.03(+1.83%)
Aug 31, 2023 1.650 1.690 1.630 1.640 117,836 -0.01(-0.61%)
Aug 30, 2023 1.670 1.700 1.650 1.650 127,900 -0.05(-2.94%)
Aug 29, 2023 1.710 1.770 1.690 1.700 139,588 -0.02(-1.16%)
Aug 28, 2023 1.790 1.790 1.700 1.720 172,861 -0.07(-3.91%)
Aug 25, 2023 1.800 1.820 1.730 1.790 201,319 +0.00(+0.00%)
Aug 24, 2023 1.800 1.839 1.760 1.790 122,939 +0.00(+0.00%)
Aug 23, 2023 1.760 1.860 1.710 1.790 181,867 +0.03(+1.70%)
Aug 22, 2023 1.820 1.820 1.690 1.760 207,344 -0.01(-0.56%)
Aug 21, 2023 1.740 1.830 1.730 1.770 166,856 +0.03(+1.72%)
Aug 18, 2023 1.740 1.800 1.630 1.740 251,555 +0.00(+0.00%)
Aug 17, 2023 1.790 1.860 1.730 1.740 221,925 -0.08(-4.40%)
Aug 16, 2023 1.850 1.890 1.810 1.820 167,595 -0.03(-1.62%)
Aug 15, 2023 1.820 1.970 1.820 1.850 251,934 +0.00(+0.00%)
Aug 14, 2023 1.920 1.920 1.826 1.850 339,488 -0.09(-4.64%)
Aug 11, 2023 1.930 1.960 1.880 1.940 235,981 -0.01(-0.51%)
Aug 10, 2023 2.010 2.090 1.920 1.950 370,390 -0.06(-2.99%)
Aug 09, 2023 1.970 2.060 1.940 2.010 247,293 +0.07(+3.61%)
Aug 08, 2023 2.170 2.170 1.770 1.940 771,284 -0.11(-5.37%)
Aug 07, 2023 2.060 2.073 1.890 2.050 676,781 -0.04(-1.91%)
Aug 04, 2023 2.220 2.239 2.011 2.090 514,374 -0.09(-4.13%)
Aug 03, 2023 2.200 2.230 2.150 2.180 311,859 +0.01(+0.46%)
Aug 02, 2023 2.240 2.290 2.090 2.170 565,468 -0.07(-3.13%)
Aug 01, 2023 2.280 2.280 2.080 2.240 639,839 +0.05(+2.28%)
Jul 31, 2023 2.000 2.270 2.000 2.190 1,372,288 +0.27(+14.06%)
Jul 28, 2023 1.750 1.930 1.720 1.920 973,121 +0.22(+12.94%)
Jul 27, 2023 1.710 1.780 1.685 1.700 406,020 +0.00(+0.00%)
Jul 26, 2023 1.600 1.710 1.590 1.700 308,584 +0.10(+6.25%)
Jul 25, 2023 1.560 1.650 1.560 1.600 372,770 +0.05(+3.23%)
Jul 24, 2023 1.560 1.660 1.550 1.550 319,097 -0.03(-1.90%)
Jul 21, 2023 1.600 1.610 1.530 1.580 225,101 -0.02(-1.25%)
Jul 20, 2023 1.690 1.690 1.590 1.600 287,056 -0.08(-4.76%)
Jul 19, 2023 1.650 1.728 1.630 1.680 236,010 +0.04(+2.44%)
Jul 18, 2023 1.620 1.665 1.590 1.640 187,998 +0.03(+1.86%)
Jul 17, 2023 1.560 1.650 1.530 1.610 301,837 +0.05(+3.21%)
Jul 14, 2023 1.630 1.650 1.550 1.560 293,715 -0.08(-4.88%)
Jul 13, 2023 1.650 1.675 1.610 1.640 231,651 +0.02(+1.23%)
Jul 12, 2023 1.600 1.675 1.600 1.620 313,432 +0.01(+0.62%)
Jul 11, 2023 1.660 1.660 1.590 1.610 284,404 -0.04(-2.42%)
Jul 10, 2023 1.650 1.700 1.590 1.650 264,111 -0.01(-0.60%)
Jul 07, 2023 1.690 1.705 1.600 1.660 273,151 -0.04(-2.35%)
Jul 06, 2023 1.680 1.740 1.600 1.700 417,608 +0.04(+2.41%)
Jul 05, 2023 1.610 1.780 1.575 1.660 882,315 +0.05(+3.11%)
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.