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

Aquestive Therapeutics Inc (NQ: AQST )

4.105 -0.395 (-8.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 0.6800 0.6800 0.6260 0.6398 891,744 -0.05(-6.97%)
Jun 29, 2022 0.7300 0.7300 0.6701 0.6877 756,158 -0.04(-6.01%)
Jun 28, 2022 0.7550 0.7599 0.7200 0.7317 471,090 -0.02(-2.36%)
Jun 27, 2022 0.7850 0.7900 0.7224 0.7494 548,510 +0.01(+1.27%)
Jun 24, 2022 0.7700 0.7900 0.7000 0.7400 2,409,507 -0.02(-2.67%)
Jun 23, 2022 0.7030 0.7730 0.7000 0.7603 887,877 +0.05(+6.60%)
Jun 22, 2022 0.6800 0.7410 0.6800 0.7132 907,169 -0.00(-0.38%)
Jun 21, 2022 0.7100 0.7570 0.6500 0.7159 1,316,471 +0.01(+1.39%)
Jun 17, 2022 0.7499 0.7600 0.7000 0.7061 2,418,429 -0.02(-2.85%)
Jun 16, 2022 0.8600 0.9000 0.7120 0.7268 6,838,384 -0.16(-17.80%)
Jun 15, 2022 0.8500 0.8938 0.8350 0.8842 5,465,873 +0.05(+5.89%)
Jun 14, 2022 0.8100 0.8900 0.8029 0.8350 411,522 +0.02(+1.85%)
Jun 13, 2022 0.9000 0.9000 0.8010 0.8198 667,755 -0.04(-5.02%)
Jun 10, 2022 0.9100 0.9400 0.8500 0.8631 445,579 -0.05(-5.32%)
Jun 09, 2022 0.9100 0.9535 0.9050 0.9116 392,685 +0.01(+1.08%)
Jun 08, 2022 0.9300 0.9300 0.8750 0.9019 320,385 +0.02(+2.47%)
Jun 07, 2022 0.9100 0.9171 0.8700 0.8802 531,005 -0.01(-0.73%)
Jun 06, 2022 0.9100 1.000 0.8600 0.8867 718,620 -0.07(-7.64%)
Jun 03, 2022 0.9507 0.9800 0.9289 0.9600 355,243 +0.01(+1.05%)
Jun 02, 2022 0.9900 1.000 0.9451 0.9500 359,969 -0.03(-2.77%)
Jun 01, 2022 1.000 1.030 0.9600 0.9771 445,713 -0.02(-1.70%)
May 31, 2022 1.030 1.070 0.9900 0.9940 348,042 -0.04(-3.50%)
May 27, 2022 1.000 1.040 0.9720 1.030 482,176 +0.05(+5.10%)
May 26, 2022 1.040 1.040 0.9600 0.9800 801,593 -0.01(-1.01%)
May 25, 2022 1.010 1.060 0.9576 0.9900 277,016 -0.01(-1.00%)
May 24, 2022 1.050 1.060 1.000 1.000 483,714 -0.04(-3.85%)
May 23, 2022 1.080 1.110 1.040 1.040 494,412 -0.01(-0.95%)
May 20, 2022 1.130 1.165 1.040 1.050 507,313 -0.07(-6.25%)
May 19, 2022 1.160 1.220 1.120 1.120 170,207 -0.05(-4.27%)
May 18, 2022 1.200 1.223 1.140 1.170 251,625 -0.04(-3.31%)
May 17, 2022 1.290 1.340 1.190 1.210 270,030 -0.04(-3.20%)
May 16, 2022 1.230 1.320 1.220 1.250 190,633 +0.02(+1.63%)
May 13, 2022 1.070 1.250 1.070 1.230 570,177 +0.16(+14.95%)
May 12, 2022 1.000 1.100 0.9700 1.070 712,287 +0.07(+7.00%)
May 11, 2022 1.150 1.150 1.000 1.000 409,619 -0.13(-11.50%)
May 10, 2022 1.110 1.150 1.010 1.130 660,841 +0.10(+9.71%)
May 09, 2022 1.180 1.180 1.020 1.030 623,436 -0.18(-14.88%)
May 06, 2022 1.250 1.268 1.170 1.210 313,070 -0.06(-4.72%)
May 05, 2022 1.390 1.400 1.265 1.270 311,195 -0.15(-10.56%)
May 04, 2022 1.390 1.450 1.253 1.420 494,618 +0.05(+3.65%)
May 03, 2022 1.410 1.466 1.360 1.370 310,881 -0.04(-2.84%)
May 02, 2022 1.400 1.470 1.380 1.410 290,003 +0.01(+0.71%)
Apr 29, 2022 1.400 1.480 1.380 1.400 456,103 +0.01(+0.72%)
Apr 28, 2022 1.610 1.630 1.320 1.390 984,030 -0.18(-11.46%)
Apr 27, 2022 1.730 1.732 1.540 1.570 587,693 -0.12(-7.10%)
Apr 26, 2022 1.920 1.935 1.695 1.690 501,439 -0.22(-11.52%)
Apr 25, 2022 1.990 2.034 1.890 1.910 519,264 -0.09(-4.50%)
Apr 22, 2022 2.020 2.080 1.950 2.000 222,276 -0.05(-2.44%)
Apr 21, 2022 2.150 2.170 2.010 2.050 139,945 -0.08(-3.76%)
Apr 20, 2022 2.120 2.170 2.010 2.130 96,816 +0.04(+1.91%)
Apr 19, 2022 1.920 2.120 1.920 2.090 268,706 +0.18(+9.42%)
Apr 18, 2022 2.060 2.140 1.910 1.910 512,801 -0.18(-8.61%)
Apr 14, 2022 2.240 2.240 2.060 2.090 365,256 -0.13(-5.86%)
Apr 13, 2022 2.160 2.390 2.070 2.220 551,679 +0.06(+2.78%)
Apr 12, 2022 2.120 2.260 2.040 2.160 905,416 +0.00(+0.00%)
Apr 11, 2022 2.290 2.290 2.128 2.160 210,215 -0.13(-5.68%)
Apr 08, 2022 2.380 2.430 2.270 2.290 404,773 -0.12(-4.98%)
Apr 07, 2022 2.490 2.514 2.390 2.410 151,860 -0.07(-2.82%)
Apr 06, 2022 2.500 2.505 2.400 2.480 190,106 -0.02(-0.80%)
Apr 05, 2022 2.450 2.640 2.440 2.500 248,726 +0.03(+1.21%)
Apr 04, 2022 2.570 2.660 2.435 2.470 539,748 -0.10(-3.89%)
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.