Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.380 +0.270 (+6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 4.180 4.390 4.010 4.380 1,824,343 +0.27(+6.70%)
Apr 19, 2024 4.380 4.540 4.050 4.105 2,340,719 -0.39(-8.78%)
Apr 18, 2024 4.000 4.510 3.930 4.500 5,782,800 +0.58(+14.80%)
Apr 17, 2024 3.940 4.050 3.820 3.920 2,446,709 +0.07(+1.82%)
Apr 16, 2024 3.880 3.890 3.720 3.850 1,886,391 -0.09(-2.28%)
Apr 15, 2024 4.050 4.100 3.830 3.940 1,343,363 +0.03(+0.77%)
Apr 12, 2024 4.070 4.110 3.750 3.910 3,511,870 -0.18(-4.40%)
Apr 11, 2024 4.340 4.380 4.075 4.090 2,847,685 +0.02(+0.49%)
Apr 10, 2024 4.000 4.145 3.984 4.070 1,183,371 -0.02(-0.49%)
Apr 09, 2024 4.060 4.165 3.930 4.090 1,663,547 +0.02(+0.49%)
Apr 08, 2024 4.100 4.150 3.960 4.070 1,372,734 -0.03(-0.73%)
Apr 05, 2024 4.190 4.295 3.990 4.100 2,215,849 -0.06(-1.44%)
Apr 04, 2024 4.240 4.330 3.900 4.160 3,560,142 -0.22(-5.02%)
Apr 03, 2024 4.160 4.510 4.060 4.380 4,047,178 +0.24(+5.80%)
Apr 02, 2024 4.060 4.250 4.010 4.140 2,466,702 +0.01(+0.24%)
Apr 01, 2024 4.290 4.359 4.065 4.130 1,939,467 -0.13(-3.05%)
Mar 28, 2024 4.270 4.385 4.384 4.260 7,207,771 +0.16(+3.90%)
Mar 27, 2024 4.130 4.217 3.990 4.100 2,406,991 +0.04(+0.99%)
Mar 26, 2024 4.200 4.335 4.040 4.060 1,994,082 -0.12(-2.87%)
Mar 25, 2024 4.380 4.520 4.020 4.180 3,561,990 -0.20(-4.57%)
Mar 22, 2024 4.430 4.550 4.340 4.380 2,129,886 +0.00(+0.00%)
Mar 21, 2024 4.500 4.570 4.235 4.380 3,082,515 -0.12(-2.77%)
Mar 20, 2024 4.600 4.700 4.360 4.505 10,537,958 -0.83(-15.64%)
Mar 19, 2024 5.430 5.620 5.110 5.340 2,825,294 -0.17(-3.09%)
Mar 18, 2024 6.230 6.230 5.510 5.510 2,657,414 -0.58(-9.52%)
Mar 15, 2024 5.410 6.180 5.350 6.090 6,320,551 +0.84(+16.00%)
Mar 14, 2024 5.470 5.660 5.150 5.250 3,128,273 -0.19(-3.49%)
Mar 13, 2024 5.050 5.490 4.941 5.440 2,247,409 +0.34(+6.67%)
Mar 12, 2024 4.960 5.220 4.890 5.100 1,681,951 +0.16(+3.24%)
Mar 11, 2024 5.020 5.300 4.700 4.940 2,962,809 +0.06(+1.23%)
Mar 08, 2024 5.600 5.610 4.830 4.880 3,569,973 -0.80(-14.08%)
Mar 07, 2024 5.120 5.750 4.830 5.680 5,835,559 +0.65(+12.92%)
Mar 06, 2024 4.100 5.190 3.600 5.030 7,052,075 +0.84(+20.05%)
Mar 05, 2024 4.320 4.610 4.010 4.190 3,844,030 +0.01(+0.24%)
Mar 04, 2024 4.920 4.960 4.000 4.180 5,339,026 -0.06(-1.42%)
Mar 01, 2024 3.710 4.390 3.690 4.240 3,704,802 +0.57(+15.53%)
Feb 29, 2024 3.720 3.950 3.450 3.670 3,453,815 +0.02(+0.55%)
Feb 28, 2024 3.300 3.700 3.108 3.650 3,513,308 +0.45(+14.06%)
Feb 27, 2024 3.000 3.380 2.970 3.200 3,511,472 +0.35(+12.28%)
Feb 26, 2024 2.630 2.940 2.630 2.850 2,453,857 +0.28(+10.89%)
Feb 23, 2024 2.700 2.770 2.570 2.570 4,593,911 -0.06(-2.28%)
Feb 22, 2024 2.650 2.780 2.560 2.630 2,253,722 +0.12(+4.78%)
Feb 21, 2024 2.660 2.696 2.450 2.510 1,170,014 -0.14(-5.28%)
Feb 20, 2024 2.730 2.910 2.610 2.650 1,401,427 -0.04(-1.67%)
Feb 16, 2024 2.730 2.742 2.660 2.695 499,495 -0.03(-0.92%)
Feb 15, 2024 2.680 2.750 2.610 2.720 619,659 +0.04(+1.49%)
Feb 14, 2024 2.700 2.730 2.630 2.680 344,344 +0.03(+1.13%)
Feb 13, 2024 2.730 2.750 2.620 2.650 564,836 -0.12(-4.33%)
Feb 12, 2024 2.750 2.840 2.720 2.770 418,003 +0.02(+0.73%)
Feb 09, 2024 2.680 2.830 2.680 2.750 374,712 +0.07(+2.61%)
Feb 08, 2024 2.640 2.710 2.600 2.680 1,095,207 +0.04(+1.52%)
Feb 07, 2024 2.800 2.800 2.630 2.640 527,282 -0.15(-5.38%)
Feb 06, 2024 2.730 2.950 2.727 2.790 919,864 +0.09(+3.33%)
Feb 05, 2024 2.650 2.725 2.571 2.700 339,815 +0.07(+2.66%)
Feb 02, 2024 2.680 2.760 2.560 2.630 699,893 -0.04(-1.50%)
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.