Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

3.736 +0.086 (+2.35%)
Streaming Delayed Price Updated: 11:07 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.300 3.700 3.108 3.650 3,513,308 +0.45(+14.06%)
Feb 27, 2024 3.000 3.380 2.970 3.200 3,511,472 +0.35(+12.28%)
Feb 26, 2024 2.630 2.940 2.630 2.850 2,453,857 +0.28(+10.89%)
Feb 23, 2024 2.700 2.770 2.570 2.570 4,593,911 -0.06(-2.28%)
Feb 22, 2024 2.650 2.780 2.560 2.630 2,253,722 +0.12(+4.78%)
Feb 21, 2024 2.660 2.696 2.450 2.510 1,170,014 -0.14(-5.28%)
Feb 20, 2024 2.730 2.910 2.610 2.650 1,401,427 -0.04(-1.67%)
Feb 16, 2024 2.730 2.742 2.660 2.695 499,495 -0.03(-0.92%)
Feb 15, 2024 2.680 2.750 2.610 2.720 619,659 +0.04(+1.49%)
Feb 14, 2024 2.700 2.730 2.630 2.680 344,344 +0.03(+1.13%)
Feb 13, 2024 2.730 2.750 2.620 2.650 564,836 -0.12(-4.33%)
Feb 12, 2024 2.750 2.840 2.720 2.770 418,003 +0.02(+0.73%)
Feb 09, 2024 2.680 2.830 2.680 2.750 374,712 +0.07(+2.61%)
Feb 08, 2024 2.640 2.710 2.600 2.680 1,095,207 +0.04(+1.52%)
Feb 07, 2024 2.800 2.800 2.630 2.640 527,282 -0.15(-5.38%)
Feb 06, 2024 2.730 2.950 2.727 2.790 919,864 +0.09(+3.33%)
Feb 05, 2024 2.650 2.725 2.571 2.700 339,815 +0.07(+2.66%)
Feb 02, 2024 2.680 2.760 2.560 2.630 699,893 -0.04(-1.50%)
Feb 01, 2024 2.450 2.740 2.400 2.670 1,151,967 +0.28(+11.72%)
Jan 31, 2024 2.400 2.460 2.360 2.390 292,360 +0.01(+0.42%)
Jan 30, 2024 2.450 2.460 2.370 2.380 368,225 -0.08(-3.25%)
Jan 29, 2024 2.410 2.470 2.360 2.460 412,223 +0.07(+2.93%)
Jan 26, 2024 2.380 2.420 2.330 2.390 241,954 +0.02(+0.84%)
Jan 25, 2024 2.410 2.470 2.320 2.370 635,833 -0.02(-0.84%)
Jan 24, 2024 2.490 2.510 2.380 2.390 438,722 -0.11(-4.40%)
Jan 23, 2024 2.510 2.590 2.465 2.500 458,148 -0.01(-0.40%)
Jan 22, 2024 2.460 2.540 2.410 2.510 558,715 +0.07(+2.87%)
Jan 19, 2024 2.450 2.500 2.370 2.440 688,257 -0.04(-1.61%)
Jan 18, 2024 2.660 2.660 2.421 2.480 968,308 -0.15(-5.52%)
Jan 17, 2024 2.610 2.680 2.530 2.625 550,317 -0.03(-1.13%)
Jan 16, 2024 2.700 2.810 2.500 2.655 1,436,031 +0.02(+0.95%)
Jan 12, 2024 2.480 2.740 2.475 2.630 867,775 +0.12(+4.78%)
Jan 11, 2024 2.560 2.560 2.320 2.510 664,639 -0.05(-1.95%)
Jan 10, 2024 2.810 2.810 2.380 2.560 1,561,188 -0.16(-5.88%)
Jan 09, 2024 2.480 2.780 2.320 2.720 1,825,040 +0.22(+8.80%)
Jan 08, 2024 2.350 2.630 2.300 2.500 1,782,709 +0.16(+6.84%)
Jan 05, 2024 2.280 2.400 2.258 2.340 814,705 +0.08(+3.54%)
Jan 04, 2024 2.090 2.260 2.070 2.260 1,117,405 +0.17(+8.13%)
Jan 03, 2024 2.000 2.100 1.980 2.090 466,917 +0.08(+3.98%)
Jan 02, 2024 2.020 2.050 1.950 2.010 322,308 -0.01(-0.50%)
Dec 29, 2023 2.010 2.080 1.960 2.020 410,312 +0.02(+1.00%)
Dec 28, 2023 2.000 2.100 1.970 2.000 391,756 -0.01(-0.50%)
Dec 27, 2023 2.040 2.070 1.999 2.010 318,340 +0.01(+0.50%)
Dec 26, 2023 2.000 2.060 1.950 2.000 333,565 +0.00(+0.00%)
Dec 22, 2023 1.920 2.030 1.859 2.000 603,304 +0.10(+5.26%)
Dec 21, 2023 1.880 1.960 1.840 1.900 371,236 +0.03(+1.60%)
Dec 20, 2023 1.950 1.994 1.845 1.870 574,695 -0.10(-5.08%)
Dec 19, 2023 1.910 2.060 1.910 1.970 502,141 +0.05(+2.60%)
Dec 18, 2023 1.990 2.030 1.920 1.920 561,745 -0.08(-4.00%)
Dec 15, 2023 2.040 2.060 1.970 2.000 473,845 -0.01(-0.50%)
Dec 14, 2023 2.080 2.180 2.010 2.010 531,422 -0.07(-3.37%)
Dec 13, 2023 2.020 2.130 2.010 2.080 547,844 +0.10(+5.05%)
Dec 12, 2023 2.000 2.060 1.980 1.980 283,688 +0.01(+0.51%)
Dec 11, 2023 2.070 2.085 1.940 1.970 711,912 -0.13(-6.19%)
Dec 08, 2023 2.130 2.240 2.080 2.100 351,909 -0.05(-2.33%)
Dec 07, 2023 2.120 2.170 2.080 2.150 463,582 +0.09(+4.37%)
Dec 06, 2023 2.390 2.400 1.910 2.060 1,408,789 -0.33(-13.81%)
Dec 05, 2023 2.500 2.530 2.320 2.390 711,509 -0.08(-3.24%)
Dec 04, 2023 2.470 2.670 2.351 2.470 1,068,329 +0.08(+3.35%)
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.