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

Aquestive Therapeutics Inc (NQ: AQST )

3.842 -0.098 (-2.49%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 16, 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 (%)
Sep 30, 2019 3.120 3.320 3.060 3.180 64,905 +0.14(+4.61%)
Sep 27, 2019 3.080 3.194 3.030 3.040 106,400 -0.01(-0.33%)
Sep 26, 2019 3.240 3.250 3.050 3.050 79,872 -0.16(-4.98%)
Sep 25, 2019 3.130 3.455 3.040 3.210 182,462 +0.10(+3.22%)
Sep 24, 2019 3.140 3.250 3.070 3.110 123,237 -0.04(-1.27%)
Sep 23, 2019 3.140 3.350 2.950 3.150 236,600 +0.04(+1.29%)
Sep 20, 2019 3.270 3.390 3.110 3.110 149,100 -0.11(-3.42%)
Sep 19, 2019 3.680 3.680 3.180 3.220 76,065 -0.27(-7.74%)
Sep 18, 2019 3.600 3.640 3.480 3.490 71,986 -0.13(-3.59%)
Sep 17, 2019 3.510 3.740 3.420 3.620 88,909 +0.08(+2.26%)
Sep 16, 2019 3.370 3.570 3.360 3.540 52,380 +0.15(+4.42%)
Sep 13, 2019 3.520 3.590 3.360 3.390 57,900 -0.20(-5.57%)
Sep 12, 2019 3.660 3.700 3.550 3.590 55,624 -0.01(-0.28%)
Sep 11, 2019 3.550 3.720 3.410 3.600 92,580 +0.13(+3.75%)
Sep 10, 2019 3.300 3.550 3.080 3.470 302,744 +0.11(+3.27%)
Sep 09, 2019 3.570 3.570 3.310 3.360 244,993 -0.19(-5.35%)
Sep 06, 2019 3.520 3.550 3.400 3.550 106,000 -0.02(-0.56%)
Sep 05, 2019 3.640 3.750 3.480 3.570 208,925 -0.15(-4.03%)
Sep 04, 2019 3.850 3.850 3.560 3.720 55,138 +0.00(+0.00%)
Sep 03, 2019 3.800 3.891 3.540 3.720 121,410 -0.08(-2.11%)
Aug 30, 2019 3.980 4.042 3.750 3.800 92,200 -0.20(-5.00%)
Aug 29, 2019 3.930 4.130 3.850 4.000 83,381 +0.11(+2.83%)
Aug 28, 2019 4.000 4.000 3.800 3.890 58,151 +0.06(+1.57%)
Aug 27, 2019 4.060 4.100 3.800 3.830 65,737 -0.16(-4.01%)
Aug 26, 2019 3.900 4.180 3.889 3.990 50,324 +0.14(+3.64%)
Aug 23, 2019 3.970 4.125 3.820 3.850 246,300 -0.19(-4.70%)
Aug 22, 2019 4.100 4.290 3.900 4.040 111,609 +0.00(+0.00%)
Aug 21, 2019 3.900 4.370 3.800 4.040 281,195 +0.26(+6.88%)
Aug 20, 2019 3.680 3.970 3.550 3.780 81,461 +0.07(+1.89%)
Aug 19, 2019 3.860 3.980 3.550 3.710 78,644 -0.10(-2.62%)
Aug 16, 2019 3.550 3.810 3.500 3.810 24,300 +0.29(+8.24%)
Aug 15, 2019 3.560 3.880 3.317 3.520 46,058 -0.01(-0.28%)
Aug 14, 2019 3.810 3.860 3.520 3.530 55,589 -0.38(-9.72%)
Aug 13, 2019 4.010 4.100 3.850 3.910 47,658 -0.08(-2.01%)
Aug 12, 2019 3.750 4.190 3.750 3.990 65,982 +0.15(+3.91%)
Aug 09, 2019 4.000 4.000 3.640 3.840 38,700 -0.03(-0.78%)
Aug 08, 2019 3.540 3.990 3.540 3.870 87,161 +0.35(+9.94%)
Aug 07, 2019 3.210 3.600 3.010 3.520 107,481 +0.37(+11.75%)
Aug 06, 2019 3.070 3.170 3.040 3.150 14,069 +0.02(+0.64%)
Aug 05, 2019 3.240 3.240 2.960 3.130 36,095 -0.18(-5.44%)
Aug 02, 2019 3.250 3.500 3.100 3.310 24,500 +0.05(+1.53%)
Aug 01, 2019 3.420 3.540 3.230 3.260 65,320 -0.15(-4.40%)
Jul 31, 2019 3.480 3.590 3.410 3.410 31,520 -0.07(-2.01%)
Jul 30, 2019 3.540 3.560 3.418 3.480 46,227 -0.08(-2.25%)
Jul 29, 2019 3.640 3.770 3.550 3.560 30,458 -0.09(-2.47%)
Jul 26, 2019 3.650 3.786 3.530 3.650 180,400 +0.05(+1.39%)
Jul 25, 2019 3.850 3.850 3.540 3.600 108,852 -0.27(-6.98%)
Jul 24, 2019 3.860 4.050 3.719 3.870 164,016 +0.06(+1.57%)
Jul 23, 2019 3.860 3.950 3.750 3.810 90,173 -0.01(-0.26%)
Jul 22, 2019 4.150 4.150 3.800 3.820 108,970 -0.29(-7.06%)
Jul 19, 2019 4.120 4.200 4.030 4.110 52,100 -0.01(-0.24%)
Jul 18, 2019 4.170 4.180 3.940 4.120 66,344 -0.01(-0.24%)
Jul 17, 2019 4.300 4.300 4.000 4.130 63,491 -0.14(-3.28%)
Jul 16, 2019 4.260 4.350 4.080 4.270 55,720 +0.12(+2.89%)
Jul 15, 2019 4.310 4.370 4.000 4.150 109,021 -0.14(-3.26%)
Jul 12, 2019 4.340 4.420 4.170 4.290 86,000 -0.01(-0.23%)
Jul 11, 2019 4.710 4.710 4.140 4.300 243,906 +0.01(+0.23%)
Jul 10, 2019 4.810 4.820 4.210 4.290 163,722 -0.51(-10.62%)
Jul 09, 2019 4.650 4.930 4.560 4.800 43,189 +0.08(+1.69%)
Jul 08, 2019 4.880 4.880 4.410 4.720 101,707 -0.19(-3.87%)
Jul 05, 2019 4.500 4.950 4.500 4.910 59,500 +0.32(+6.97%)
Jul 03, 2019 4.260 4.760 4.210 4.590 81,300 +0.35(+8.25%)
Jul 02, 2019 4.240 4.440 4.190 4.240 115,668 +0.03(+0.71%)
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.