Financial News

Aquestive Therapeutics Inc (NQ: AQST )

5.680 +0.010 (+0.18%)
Streaming Delayed Price Updated: 8:43 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 5.640 5.719 5.480 5.670 607,700 +0.05(+0.89%)
Jan 21, 2021 5.550 5.800 5.330 5.620 1,146,224 +0.14(+2.55%)
Jan 20, 2021 5.520 5.550 5.230 5.480 891,347 +0.04(+0.74%)
Jan 19, 2021 5.450 5.540 5.320 5.440 687,533 +0.11(+2.06%)
Jan 15, 2021 5.550 5.590 5.240 5.330 626,100 -0.19(-3.44%)
Jan 14, 2021 5.320 5.750 5.270 5.520 1,463,670 +0.23(+4.35%)
Jan 13, 2021 5.340 5.470 5.120 5.290 529,601 +0.02(+0.38%)
Jan 12, 2021 5.460 5.460 5.180 5.270 574,614 -0.07(-1.31%)
Jan 11, 2021 5.260 5.510 5.000 5.340 799,291 -0.01(-0.19%)
Jan 08, 2021 5.720 5.730 5.300 5.350 993,300 -0.37(-6.47%)
Jan 07, 2021 5.700 5.980 5.540 5.720 1,045,444 +0.18(+3.25%)
Jan 06, 2021 5.900 6.020 5.470 5.540 692,095 -0.39(-6.58%)
Jan 05, 2021 5.540 5.980 5.340 5.930 829,590 +0.39(+7.04%)
Jan 04, 2021 5.400 5.570 5.270 5.540 1,004,154 +0.19(+3.55%)
Dec 31, 2020 5.350 5.350 5.350 1,162,160 +0.00(+0.00%)
Dec 30, 2020 5.470 5.480 5.050 5.350 1,162,160 -0.20(-3.60%)
Dec 29, 2020 5.810 5.830 5.330 5.550 913,940 -0.15(-2.63%)
Dec 28, 2020 6.420 6.460 5.570 5.700 1,225,018 -0.67(-10.52%)
Dec 24, 2020 6.610 6.680 6.240 6.370 514,000 -0.31(-4.64%)
Dec 23, 2020 6.490 6.820 6.180 6.680 1,002,224 +0.19(+2.93%)
Dec 22, 2020 6.630 6.680 6.430 6.490 423,392 -0.07(-1.07%)
Dec 21, 2020 6.750 6.930 6.510 6.560 870,663 -0.36(-5.20%)
Dec 18, 2020 7.250 7.250 6.675 6.920 1,167,400 -0.40(-5.46%)
Dec 17, 2020 7.230 7.470 6.020 7.320 1,781,878 -0.02(-0.27%)
Dec 16, 2020 7.770 7.990 7.290 7.340 589,452 -0.42(-5.41%)
Dec 15, 2020 7.610 8.060 7.540 7.760 592,937 +0.19(+2.51%)
Dec 14, 2020 7.690 7.810 7.500 7.570 446,811 -0.07(-0.92%)
Dec 11, 2020 7.760 8.030 7.500 7.640 467,900 -0.15(-1.93%)
Dec 10, 2020 7.530 7.990 7.380 7.790 661,800 +0.18(+2.37%)
Dec 09, 2020 7.240 7.640 7.180 7.610 558,077 +0.41(+5.69%)
Dec 08, 2020 6.770 7.340 6.730 7.200 647,782 +0.39(+5.73%)
Dec 07, 2020 6.880 6.980 6.720 6.810 309,656 -0.06(-0.87%)
Dec 04, 2020 6.970 6.973 6.790 6.870 284,500 +0.01(+0.15%)
Dec 03, 2020 6.810 6.940 6.720 6.860 357,200 +0.14(+2.08%)
Dec 02, 2020 6.900 7.000 6.710 6.720 513,718 -0.17(-2.47%)
Dec 01, 2020 7.120 7.120 6.770 6.890 714,445 -0.17(-2.41%)
Nov 30, 2020 7.000 7.120 6.700 7.060 638,965 +0.01(+0.14%)
Nov 27, 2020 6.740 7.110 6.710 7.050 359,300 +0.31(+4.60%)
Nov 25, 2020 6.600 6.780 6.510 6.740 315,700 +0.12(+1.81%)
Nov 24, 2020 6.820 6.880 6.400 6.620 556,595 -0.16(-2.36%)
Nov 23, 2020 7.000 7.080 6.700 6.780 464,981 +0.04(+0.59%)
Nov 20, 2020 7.160 7.230 6.720 6.740 821,000 -0.47(-6.52%)
Nov 19, 2020 6.500 7.400 6.500 7.210 1,250,258 +0.94(+14.99%)
Nov 18, 2020 6.250 6.350 6.130 6.270 380,013 +0.07(+1.13%)
Nov 17, 2020 6.180 6.340 6.110 6.200 324,756 -0.03(-0.48%)
Nov 16, 2020 6.050 6.300 6.000 6.230 288,918 +0.09(+1.47%)
Nov 13, 2020 6.350 6.410 5.720 6.140 749,200 -0.28(-4.36%)
Nov 12, 2020 6.330 6.750 6.250 6.420 553,273 +0.06(+0.94%)
Nov 11, 2020 6.440 6.480 6.100 6.360 455,214 +0.00(+0.00%)
Nov 10, 2020 5.680 6.400 5.680 6.360 1,091,599 +0.80(+14.39%)
Nov 09, 2020 5.630 5.880 5.500 5.560 755,646 -0.07(-1.24%)
Nov 06, 2020 5.430 5.700 5.200 5.630 551,500 +0.14(+2.55%)
Nov 05, 2020 5.050 5.500 4.850 5.490 832,216 +0.21(+3.98%)
Nov 04, 2020 5.300 5.610 5.210 5.280 633,859 -0.02(-0.38%)
Nov 03, 2020 5.040 5.400 4.910 5.300 943,337 +0.50(+10.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback