Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.890 +0.190 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.680 4.910 4.640 4.890 791,962 +0.19(+4.04%)
Oct 10, 2024 4.670 4.850 4.573 4.700 1,154,882 -0.06(-1.26%)
Oct 09, 2024 4.930 4.944 4.690 4.760 959,131 -0.16(-3.15%)
Oct 08, 2024 4.870 5.100 4.860 4.915 958,513 +0.07(+1.34%)
Oct 07, 2024 4.930 4.960 4.775 4.850 517,808 -0.10(-2.02%)
Oct 04, 2024 4.790 4.960 4.690 4.950 1,023,453 +0.27(+5.77%)
Oct 03, 2024 4.750 4.799 4.600 4.680 1,422,331 -0.11(-2.30%)
Oct 02, 2024 4.730 4.880 4.640 4.790 918,845 +0.03(+0.63%)
Oct 01, 2024 4.980 4.980 4.750 4.760 1,408,029 -0.22(-4.42%)
Sep 30, 2024 4.760 5.195 4.740 4.980 2,442,625 +0.26(+5.51%)
Sep 27, 2024 5.130 5.180 4.535 4.720 2,662,473 -0.28(-5.60%)
Sep 26, 2024 4.960 5.065 4.885 5.000 976,026 +0.14(+2.88%)
Sep 25, 2024 5.010 5.100 4.820 4.860 1,107,418 -0.18(-3.57%)
Sep 24, 2024 4.930 5.075 4.890 5.040 899,092 +0.16(+3.28%)
Sep 23, 2024 5.150 5.160 4.730 4.880 1,314,876 -0.21(-4.13%)
Sep 20, 2024 5.200 5.290 5.055 5.090 2,990,334 -0.11(-2.12%)
Sep 19, 2024 5.140 5.200 4.954 5.200 1,164,228 +0.25(+5.05%)
Sep 18, 2024 4.860 5.110 4.760 4.950 1,135,964 +0.16(+3.34%)
Sep 17, 2024 5.020 5.070 4.790 4.790 1,017,028 -0.17(-3.43%)
Sep 16, 2024 4.840 5.020 4.750 4.960 1,086,904 +0.12(+2.48%)
Sep 13, 2024 4.600 4.840 4.600 4.840 1,079,962 +0.29(+6.37%)
Sep 12, 2024 4.940 4.940 4.514 4.550 1,507,338 -0.40(-8.08%)
Sep 11, 2024 4.670 4.980 4.560 4.950 1,417,003 +0.34(+7.38%)
Sep 10, 2024 4.690 4.750 4.450 4.610 1,125,509 -0.08(-1.71%)
Sep 09, 2024 4.240 4.720 4.200 4.690 1,297,290 +0.51(+12.20%)
Sep 06, 2024 4.230 4.270 4.100 4.180 625,674 -0.05(-1.18%)
Sep 05, 2024 4.260 4.325 4.180 4.230 480,879 -0.01(-0.24%)
Sep 04, 2024 4.150 4.455 4.130 4.240 742,945 +0.05(+1.19%)
Sep 03, 2024 4.430 4.580 4.160 4.190 1,352,978 -0.34(-7.51%)
Aug 30, 2024 4.450 4.540 4.330 4.530 893,691 +0.13(+2.95%)
Aug 29, 2024 4.580 4.585 4.400 4.400 702,737 -0.15(-3.30%)
Aug 28, 2024 4.590 4.630 4.430 4.550 650,714 -0.08(-1.73%)
Aug 27, 2024 4.430 4.650 4.360 4.630 867,518 +0.18(+4.04%)
Aug 26, 2024 4.550 4.550 4.290 4.450 749,960 -0.01(-0.22%)
Aug 23, 2024 4.380 4.550 4.320 4.460 742,976 +0.15(+3.48%)
Aug 22, 2024 4.690 4.700 4.300 4.310 1,069,483 -0.34(-7.31%)
Aug 21, 2024 4.340 4.670 4.265 4.650 1,325,105 +0.32(+7.39%)
Aug 20, 2024 4.290 4.560 4.260 4.330 2,074,078 +0.07(+1.64%)
Aug 19, 2024 4.280 4.300 4.030 4.260 1,383,215 +0.02(+0.47%)
Aug 16, 2024 4.120 4.250 3.880 4.240 1,462,196 +0.12(+2.91%)
Aug 15, 2024 3.980 4.315 3.925 4.120 1,695,711 +0.26(+6.74%)
Aug 14, 2024 4.010 4.055 3.740 3.860 1,414,710 -0.06(-1.53%)
Aug 13, 2024 3.400 3.960 3.400 3.920 1,833,267 +0.52(+15.29%)
Aug 12, 2024 3.460 3.520 3.290 3.400 1,006,077 -0.03(-0.87%)
Aug 09, 2024 3.310 3.470 3.130 3.430 1,946,686 +0.14(+4.26%)
Aug 08, 2024 3.500 3.500 3.070 3.290 1,458,662 -0.14(-4.08%)
Aug 07, 2024 3.640 3.720 3.405 3.430 1,398,219 +0.03(+0.88%)
Aug 06, 2024 3.340 3.410 3.260 3.400 1,110,355 +0.11(+3.34%)
Aug 05, 2024 3.110 3.290 3.020 3.290 1,380,629 -0.15(-4.36%)
Aug 02, 2024 3.490 3.550 3.230 3.440 1,487,866 -0.15(-4.18%)
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.