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

Aquestive Therapeutics Inc (NQ: AQST )

4.310 -0.080 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
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 1,274,279 -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 1,596,914 +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 1,026,686 +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%)
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.