Aquestive Therapeutics Inc (NQ: AQST )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.700 2.800 2.640 2.770 779,080 +0.10(+3.75%)
Jul 12, 2024 2.780 2.960 2.650 2.670 1,716,006 -0.06(-2.20%)
Jul 11, 2024 2.510 2.740 2.480 2.730 1,892,196 +0.27(+10.98%)
Jul 10, 2024 2.490 2.540 2.405 2.460 931,213 -0.01(-0.40%)
Jul 09, 2024 2.400 2.480 2.380 2.470 660,426 +0.07(+2.92%)
Jul 08, 2024 2.480 2.560 2.370 2.400 1,032,616 -0.08(-3.23%)
Jul 05, 2024 2.410 2.480 2.360 2.480 1,145,715 +0.07(+2.90%)
Jul 03, 2024 2.410 2.440 2.360 2.410 677,157 -0.01(-0.41%)
Jul 02, 2024 2.380 2.440 2.360 2.420 688,782 -0.03(-1.22%)
Jul 01, 2024 2.630 2.630 2.340 2.450 1,652,632 -0.15(-5.77%)
Jun 28, 2024 2.600 2.690 2.565 2.600 12,672,298 +0.01(+0.39%)
Jun 27, 2024 2.420 2.600 2.420 2.590 1,690,615 +0.17(+7.02%)
Jun 26, 2024 2.310 2.440 2.240 2.420 1,826,856 +0.11(+4.76%)
Jun 25, 2024 2.470 2.475 2.305 2.310 1,559,359 -0.12(-4.94%)
Jun 24, 2024 2.560 2.580 2.410 2.430 1,423,164 -0.13(-5.08%)
Jun 21, 2024 2.520 2.590 2.465 2.560 3,116,333 +0.06(+2.40%)
Jun 20, 2024 2.640 2.650 2.450 2.500 2,213,997 -0.18(-6.72%)
Jun 18, 2024 2.760 2.780 2.643 2.680 788,295 -0.05(-1.83%)
Jun 17, 2024 2.700 2.755 2.590 2.730 1,736,086 +0.04(+1.49%)
Jun 14, 2024 2.750 2.750 2.670 2.690 698,206 -0.08(-2.89%)
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 1,123,705 -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 2,746,009 -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%)
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.