Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

3.900 -0.380 (-8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 03, 2023 1.580 1.642 1.580 1.610 219,366 -0.04(-2.42%)
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%)
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.