Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.290 1.440 1.285 1.390 214,341 +0.05(+3.73%)
Apr 28, 2023 1.250 1.350 1.250 1.340 130,175 +0.07(+5.51%)
Apr 27, 2023 1.240 1.280 1.190 1.270 172,233 +0.02(+1.60%)
Apr 26, 2023 1.300 1.310 1.150 1.250 263,056 -0.03(-2.34%)
Apr 25, 2023 1.350 1.370 1.220 1.280 369,270 -0.08(-5.88%)
Apr 24, 2023 1.400 1.420 1.300 1.360 131,945 -0.03(-2.16%)
Apr 21, 2023 1.390 1.430 1.350 1.390 196,545 +0.01(+0.72%)
Apr 20, 2023 1.400 1.440 1.340 1.380 309,565 +0.00(+0.00%)
Apr 19, 2023 1.300 1.410 1.300 1.380 178,695 +0.08(+6.15%)
Apr 18, 2023 1.400 1.420 1.220 1.300 508,123 -0.07(-5.45%)
Apr 17, 2023 1.280 1.420 1.270 1.375 455,858 +0.10(+8.27%)
Apr 14, 2023 1.190 1.280 1.190 1.270 333,967 +0.08(+6.72%)
Apr 13, 2023 1.130 1.190 1.120 1.190 155,254 +0.07(+6.25%)
Apr 12, 2023 1.110 1.189 1.100 1.120 127,428 +0.01(+0.90%)
Apr 11, 2023 1.120 1.150 1.100 1.110 134,147 -0.03(-2.63%)
Apr 10, 2023 1.170 1.190 1.110 1.140 161,883 -0.03(-2.56%)
Apr 06, 2023 1.140 1.200 1.085 1.170 362,791 +0.05(+4.46%)
Apr 05, 2023 1.100 1.130 1.050 1.120 170,123 +0.02(+1.82%)
Apr 04, 2023 1.060 1.110 1.060 1.100 232,147 +0.04(+3.77%)
Apr 03, 2023 1.150 1.160 1.010 1.060 498,009 -0.08(-7.02%)
Mar 31, 2023 1.180 1.220 1.100 1.140 518,431 -0.01(-0.87%)
Mar 30, 2023 1.030 1.150 1.000 1.150 617,505 +0.15(+15.00%)
Mar 29, 2023 0.9200 1.020 0.9019 1.000 513,172 +0.10(+11.58%)
Mar 28, 2023 0.8500 0.9139 0.8216 0.8962 162,527 +0.04(+4.21%)
Mar 27, 2023 0.8300 0.8600 0.8201 0.8600 104,290 +0.02(+2.38%)
Mar 24, 2023 0.8300 0.8400 0.7950 0.8400 151,401 +0.02(+2.44%)
Mar 23, 2023 0.8400 0.8400 0.7901 0.8200 167,814 +0.00(+0.00%)
Mar 22, 2023 0.8200 0.8300 0.7820 0.8200 176,466 +0.01(+1.22%)
Mar 21, 2023 0.8098 0.8200 0.7805 0.8101 157,772 +0.02(+2.29%)
Mar 20, 2023 0.8000 0.8100 0.7700 0.7920 163,486 +0.01(+1.81%)
Mar 17, 2023 0.7600 0.7970 0.7478 0.7779 189,464 +0.02(+2.63%)
Mar 16, 2023 0.7661 0.7700 0.7303 0.7580 152,364 +0.03(+4.55%)
Mar 15, 2023 0.7656 0.7701 0.7200 0.7250 338,684 -0.03(-3.97%)
Mar 14, 2023 0.8311 0.8349 0.7500 0.7550 414,349 -0.03(-3.92%)
Mar 13, 2023 0.7700 0.8240 0.7700 0.7858 167,237 -0.01(-1.00%)
Mar 10, 2023 0.7851 0.8100 0.7650 0.7937 320,296 -0.02(-2.01%)
Mar 09, 2023 0.8600 0.9150 0.7800 0.8100 1,466,828 -0.04(-4.71%)
Mar 08, 2023 0.7700 0.8698 0.7650 0.8500 487,445 +0.00(+0.00%)
Mar 07, 2023 0.8000 0.8799 0.8000 0.8500 411,529 +0.04(+5.55%)
Mar 06, 2023 0.7800 0.8330 0.7800 0.8053 323,007 +0.02(+2.00%)
Mar 03, 2023 0.7900 0.8100 0.7519 0.7895 380,133 +0.02(+2.59%)
Mar 02, 2023 0.7700 0.8000 0.7400 0.7696 314,409 -0.00(-0.06%)
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.