Aquestive Therapeutics Inc (NQ: AQST )

2.690 -0.080 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.830 2.860 2.745 2.770 618,946 -0.04(-1.42%)
Jun 12, 2024 2.810 2.930 2.795 2.810 721,025 +0.00(+0.00%)
Jun 11, 2024 2.720 2.855 2.715 2.810 877,153 +0.05(+1.81%)
Jun 10, 2024 2.700 2.780 2.570 2.760 1,849,474 +0.01(+0.36%)
Jun 07, 2024 2.840 2.885 2.720 2.750 889,382 -0.06(-2.14%)
Jun 06, 2024 2.980 3.060 2.795 2.810 1,128,828 -0.18(-6.02%)
Jun 05, 2024 2.980 3.010 2.870 2.990 814,190 +0.04(+1.36%)
Jun 04, 2024 2.890 2.980 2.830 2.950 721,521 +0.01(+0.34%)
Jun 03, 2024 2.950 3.100 2.910 2.940 995,811 +0.06(+2.08%)
May 31, 2024 2.950 2.950 2.730 2.880 2,841,360 -0.03(-1.03%)
May 30, 2024 3.060 3.070 2.890 2.910 1,303,325 -0.16(-5.21%)
May 29, 2024 3.040 3.070 2.980 3.070 1,031,462 -0.03(-0.97%)
May 28, 2024 3.120 3.145 3.010 3.100 919,634 +0.04(+1.31%)
May 24, 2024 3.060 3.130 3.030 3.060 752,404 -0.01(-0.33%)
May 23, 2024 3.170 3.227 3.000 3.070 1,235,070 -0.08(-2.54%)
May 22, 2024 3.180 3.270 3.150 3.150 547,663 -0.03(-0.94%)
May 21, 2024 3.190 3.260 3.130 3.180 680,366 -0.01(-0.31%)
May 20, 2024 3.160 3.220 3.085 3.190 654,291 +0.08(+2.57%)
May 17, 2024 3.270 3.320 3.100 3.110 837,219 -0.17(-5.18%)
May 16, 2024 3.220 3.310 3.220 3.280 628,943 +0.06(+1.86%)
May 15, 2024 3.200 3.330 3.190 3.220 941,559 +0.02(+0.63%)
May 14, 2024 3.250 3.280 3.170 3.200 1,123,707 -0.07(-2.14%)
May 13, 2024 3.110 3.315 3.100 3.270 1,501,156 +0.18(+5.83%)
May 10, 2024 3.380 3.390 3.000 3.090 2,032,874 -0.20(-6.08%)
May 09, 2024 3.100 3.420 3.000 3.290 2,093,501 +0.21(+6.65%)
May 08, 2024 3.180 3.230 2.910 3.085 2,748,281 -0.29(-8.73%)
May 07, 2024 3.440 3.500 3.295 3.380 1,568,749 -0.12(-3.43%)
May 06, 2024 3.560 3.600 3.410 3.500 1,067,128 -0.02(-0.57%)
May 03, 2024 3.300 3.540 3.260 3.520 1,705,602 +0.24(+7.32%)
May 02, 2024 3.400 3.410 3.205 3.280 1,674,279 -0.09(-2.53%)
May 01, 2024 3.350 3.470 3.200 3.365 2,103,619 +0.01(+0.15%)
Apr 30, 2024 3.590 3.650 3.060 3.360 4,009,407 -0.38(-10.04%)
Apr 29, 2024 3.910 3.950 3.240 3.735 7,644,885 -0.34(-8.23%)
Apr 26, 2024 4.000 4.250 3.950 4.070 2,986,647 +0.14(+3.56%)
Apr 25, 2024 3.930 4.010 3.775 3.930 1,930,895 +0.03(+0.77%)
Apr 24, 2024 4.250 4.280 3.900 3.900 2,136,193 -0.38(-8.88%)
Apr 23, 2024 4.380 4.500 4.240 4.280 1,696,372 -0.10(-2.28%)
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%)
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.