Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

4.560 +0.050 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.460 4.650 4.390 4.560 1,164,449 +0.05(+1.11%)
Nov 21, 2024 4.690 4.690 4.440 4.510 1,264,124 -0.23(-4.75%)
Nov 20, 2024 4.810 4.880 4.635 4.735 1,273,284 -0.08(-1.76%)
Nov 19, 2024 4.540 4.840 4.450 4.820 1,061,904 +0.18(+3.88%)
Nov 18, 2024 4.450 4.655 4.360 4.640 1,454,753 +0.20(+4.50%)
Nov 15, 2024 4.600 4.600 4.400 4.440 1,628,120 -0.13(-2.84%)
Nov 14, 2024 4.830 4.860 4.520 4.570 2,183,806 -0.26(-5.38%)
Nov 13, 2024 5.010 5.140 4.815 4.830 1,046,804 -0.16(-3.21%)
Nov 12, 2024 5.040 5.250 4.881 4.990 1,481,879 -0.08(-1.58%)
Nov 11, 2024 5.540 5.590 4.920 5.070 2,573,111 -0.39(-7.14%)
Nov 08, 2024 5.100 5.505 4.980 5.460 1,742,587 +0.38(+7.48%)
Nov 07, 2024 5.020 5.250 4.870 5.080 1,407,001 +0.01(+0.20%)
Nov 06, 2024 4.980 5.190 4.830 5.070 1,947,968 +0.32(+6.62%)
Nov 05, 2024 5.000 5.120 4.620 4.755 3,476,418 -0.40(-7.67%)
Nov 04, 2024 5.500 5.520 5.120 5.150 2,015,075 -0.37(-6.70%)
Nov 01, 2024 5.600 5.665 5.445 5.520 1,317,549 +0.03(+0.55%)
Oct 31, 2024 5.670 5.670 5.375 5.490 1,387,876 -0.15(-2.66%)
Oct 30, 2024 5.640 5.800 5.475 5.640 1,765,516 -0.02(-0.35%)
Oct 29, 2024 5.500 5.670 5.380 5.660 1,219,595 +0.17(+3.10%)
Oct 28, 2024 5.590 5.700 5.380 5.490 1,822,015 +0.00(+0.00%)
Oct 25, 2024 5.560 5.570 5.370 5.490 1,553,865 +0.01(+0.18%)
Oct 24, 2024 5.390 5.730 5.260 5.480 2,293,709 +0.11(+2.05%)
Oct 23, 2024 5.050 5.420 5.020 5.370 1,596,873 +0.27(+5.29%)
Oct 22, 2024 4.890 5.105 4.890 5.100 676,380 +0.15(+3.03%)
Oct 21, 2024 5.010 5.030 4.690 4.950 1,434,971 -0.08(-1.59%)
Oct 18, 2024 4.940 5.300 4.940 5.030 1,941,866 +0.11(+2.24%)
Oct 17, 2024 4.900 5.000 4.850 4.920 600,870 -0.01(-0.20%)
Oct 16, 2024 4.920 5.000 4.820 4.930 657,060 +0.04(+0.82%)
Oct 15, 2024 4.810 5.040 4.735 4.890 1,298,368 +0.05(+1.03%)
Oct 14, 2024 4.930 4.933 4.785 4.840 676,181 -0.05(-1.02%)
Oct 11, 2024 4.680 4.910 4.640 4.890 794,131 +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%)
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.