Aquestive Therapeutics, Inc. - Common Stock (NQ: AQST )

3.650 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.560 3.770 3.520 3.650 1,345,414 -0.02(-0.41%)
Dec 19, 2024 3.620 3.760 3.520 3.665 1,274,771 +0.21(+5.92%)
Dec 18, 2024 3.890 3.890 3.380 3.460 2,881,512 -0.39(-10.13%)
Dec 17, 2024 3.790 3.915 3.700 3.850 2,466,470 +0.25(+6.94%)
Dec 16, 2024 3.620 3.700 3.560 3.600 1,731,057 -0.01(-0.28%)
Dec 13, 2024 3.700 3.745 3.600 3.610 984,767 -0.08(-2.17%)
Dec 12, 2024 3.820 3.845 3.680 3.690 940,941 -0.13(-3.40%)
Dec 11, 2024 3.850 3.870 3.710 3.820 1,532,226 +0.00(+0.00%)
Dec 10, 2024 3.890 3.985 3.780 3.820 1,591,952 -0.07(-1.80%)
Dec 09, 2024 4.160 4.160 3.860 3.890 2,338,375 -0.28(-6.71%)
Dec 06, 2024 4.320 4.350 4.035 4.170 3,298,980 -0.15(-3.47%)
Dec 05, 2024 4.280 4.450 4.270 4.320 916,419 +0.01(+0.23%)
Dec 04, 2024 4.400 4.450 4.270 4.310 996,874 -0.08(-1.82%)
Dec 03, 2024 4.780 4.800 4.370 4.390 2,097,404 -0.42(-8.73%)
Dec 02, 2024 5.210 5.285 4.770 4.810 2,461,233 -0.28(-5.50%)
Nov 29, 2024 5.100 5.200 5.024 5.090 615,572 -0.07(-1.36%)
Nov 27, 2024 4.940 5.200 4.900 5.160 1,325,680 +0.28(+5.74%)
Nov 26, 2024 4.810 5.060 4.752 4.880 1,513,947 +0.07(+1.46%)
Nov 25, 2024 4.630 4.840 4.545 4.810 1,753,473 +0.25(+5.48%)
Nov 22, 2024 4.460 4.650 4.390 4.560 1,165,498 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.