Chronicle Journal: Finance

Aquestive Therapeutics Inc (NQ: AQST )

4.150 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 4.170 4.280 4.090 4.160 241,996 -0.04(-0.95%)
Sep 14, 2021 4.340 4.378 4.130 4.200 389,139 -0.14(-3.23%)
Sep 13, 2021 4.480 4.520 4.320 4.340 315,187 -0.09(-2.03%)
Sep 10, 2021 4.510 4.530 4.280 4.430 413,131 -0.07(-1.56%)
Sep 09, 2021 4.450 4.535 4.110 4.500 494,049 +0.24(+5.63%)
Sep 08, 2021 4.510 4.550 4.210 4.260 379,303 -0.24(-5.33%)
Sep 07, 2021 4.630 4.631 4.460 4.500 412,841 -0.03(-0.66%)
Sep 03, 2021 4.660 4.750 4.390 4.530 539,670 -0.09(-1.95%)
Sep 02, 2021 4.670 4.780 4.560 4.620 505,510 -0.01(-0.22%)
Sep 01, 2021 4.570 4.800 4.420 4.630 812,437 +0.05(+1.09%)
Aug 31, 2021 4.600 4.600 4.301 4.580 1,255,090 -0.08(-1.72%)
Aug 30, 2021 4.130 4.680 4.130 4.660 2,055,866 +0.62(+15.35%)
Aug 27, 2021 3.940 4.140 3.940 4.040 329,513 +0.08(+2.02%)
Aug 26, 2021 3.990 4.150 3.920 3.960 341,072 -0.01(-0.25%)
Aug 25, 2021 3.880 4.080 3.850 3.970 401,909 +0.07(+1.79%)
Aug 24, 2021 3.800 3.980 3.770 3.900 294,314 +0.13(+3.45%)
Aug 23, 2021 3.740 3.918 3.700 3.770 354,636 +0.12(+3.29%)
Aug 20, 2021 3.620 3.700 3.600 3.650 115,763 +0.03(+0.83%)
Aug 19, 2021 3.680 3.750 3.580 3.620 193,618 -0.09(-2.43%)
Aug 18, 2021 3.750 3.800 3.640 3.710 258,437 -0.02(-0.54%)
Aug 17, 2021 3.820 3.821 3.700 3.730 188,450 -0.09(-2.36%)
Aug 16, 2021 3.870 4.010 3.800 3.820 377,953 -0.11(-2.80%)
Aug 13, 2021 3.780 4.100 3.767 3.930 759,171 +0.11(+2.88%)
Aug 12, 2021 3.630 3.820 3.570 3.820 354,440 +0.17(+4.66%)
Aug 11, 2021 3.860 3.860 3.620 3.650 328,574 -0.20(-5.19%)
Aug 10, 2021 3.840 3.950 3.770 3.850 288,818 +0.02(+0.52%)
Aug 09, 2021 3.670 3.960 3.660 3.830 388,317 +0.12(+3.23%)
Aug 06, 2021 3.550 3.750 3.530 3.710 302,852 +0.14(+3.92%)
Aug 05, 2021 3.650 3.655 3.500 3.570 459,749 -0.11(-2.99%)
Aug 04, 2021 3.480 3.920 3.420 3.680 2,846,309 +0.43(+13.23%)
Aug 03, 2021 3.360 3.410 3.200 3.250 224,072 -0.06(-1.81%)
Aug 02, 2021 3.280 3.340 3.200 3.310 231,268 +0.06(+1.85%)
Jul 30, 2021 3.420 3.450 3.100 3.250 627,762 -0.20(-5.80%)
Jul 29, 2021 3.530 3.590 3.420 3.450 232,628 -0.06(-1.71%)
Jul 28, 2021 3.370 3.550 3.360 3.510 206,311 +0.13(+3.85%)
Jul 27, 2021 3.500 3.520 3.320 3.380 217,052 -0.12(-3.43%)
Jul 26, 2021 3.680 3.680 3.500 3.500 210,753 -0.08(-2.23%)
Jul 23, 2021 3.770 3.770 3.550 3.580 204,961 -0.18(-4.79%)
Jul 22, 2021 3.770 3.830 3.660 3.760 158,096 -0.01(-0.27%)
Jul 21, 2021 3.660 3.880 3.610 3.770 312,580 +0.09(+2.45%)
Jul 20, 2021 3.570 3.700 3.470 3.680 431,781 +0.10(+2.79%)
Jul 19, 2021 3.440 3.680 3.330 3.580 1,528,520 +0.26(+7.83%)
Jul 16, 2021 3.430 3.500 3.310 3.320 290,984 -0.09(-2.64%)
Jul 15, 2021 3.500 3.500 3.340 3.410 332,210 -0.09(-2.57%)
Jul 14, 2021 3.780 3.780 3.472 3.500 506,452 -0.21(-5.66%)
Jul 13, 2021 3.730 3.790 3.699 3.710 334,020 -0.06(-1.59%)
Jul 12, 2021 3.630 3.770 3.570 3.770 252,622 +0.13(+3.57%)
Jul 09, 2021 3.540 3.660 3.489 3.640 227,099 +0.12(+3.41%)
Jul 08, 2021 3.400 3.530 3.350 3.520 287,541 +0.01(+0.28%)
Jul 07, 2021 3.560 3.560 3.350 3.510 474,982 -0.02(-0.57%)
Jul 06, 2021 3.790 3.793 3.500 3.530 873,331 -0.28(-7.35%)
Jul 02, 2021 3.910 3.940 3.750 3.810 390,374 -0.10(-2.56%)
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.