Financial News

Aquestive Therapeutics Inc (NQ: AQST )

4.950 +0.160 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.430 4.580 4.160 4.190 1,352,978 -0.34(-7.51%)
Aug 30, 2024 4.450 4.540 4.330 4.530 893,691 +0.13(+2.95%)
Aug 29, 2024 4.580 4.585 4.400 4.400 702,737 -0.15(-3.30%)
Aug 28, 2024 4.590 4.630 4.430 4.550 650,714 -0.08(-1.73%)
Aug 27, 2024 4.430 4.650 4.360 4.630 867,518 +0.18(+4.04%)
Aug 26, 2024 4.550 4.550 4.290 4.450 749,960 -0.01(-0.22%)
Aug 23, 2024 4.380 4.550 4.320 4.460 742,976 +0.15(+3.48%)
Aug 22, 2024 4.690 4.700 4.300 4.310 1,069,483 -0.34(-7.31%)
Aug 21, 2024 4.340 4.670 4.265 4.650 1,325,105 +0.32(+7.39%)
Aug 20, 2024 4.290 4.560 4.260 4.330 2,074,078 +0.07(+1.64%)
Aug 19, 2024 4.280 4.300 4.030 4.260 1,383,215 +0.02(+0.47%)
Aug 16, 2024 4.120 4.250 3.880 4.240 1,462,196 +0.12(+2.91%)
Aug 15, 2024 3.980 4.315 3.925 4.120 1,695,711 +0.26(+6.74%)
Aug 14, 2024 4.010 4.055 3.740 3.860 1,414,710 -0.06(-1.53%)
Aug 13, 2024 3.400 3.960 3.400 3.920 1,833,267 +0.52(+15.29%)
Aug 12, 2024 3.460 3.520 3.290 3.400 1,006,077 -0.03(-0.87%)
Aug 09, 2024 3.310 3.470 3.130 3.430 1,946,686 +0.14(+4.26%)
Aug 08, 2024 3.500 3.500 3.070 3.290 1,458,662 -0.14(-4.08%)
Aug 07, 2024 3.640 3.720 3.405 3.430 1,398,219 +0.03(+0.88%)
Aug 06, 2024 3.340 3.410 3.260 3.400 1,110,355 +0.11(+3.34%)
Aug 05, 2024 3.110 3.290 3.020 3.290 1,380,629 -0.15(-4.36%)
Aug 02, 2024 3.490 3.550 3.230 3.440 1,487,866 -0.15(-4.18%)
Aug 01, 2024 3.780 3.835 3.520 3.590 1,525,964 -0.25(-6.51%)
Jul 31, 2024 3.830 3.900 3.730 3.840 926,535 +0.04(+1.05%)
Jul 30, 2024 3.820 3.879 3.670 3.800 912,847 -0.02(-0.52%)
Jul 29, 2024 3.900 3.950 3.680 3.820 1,501,966 +0.00(+0.00%)
Jul 26, 2024 3.560 3.920 3.510 3.820 2,801,294 +0.37(+10.72%)
Jul 25, 2024 3.470 3.580 3.260 3.450 1,914,962 +0.08(+2.37%)
Jul 24, 2024 3.300 3.430 3.215 3.370 1,937,544 +0.04(+1.20%)
Jul 23, 2024 3.010 3.345 2.960 3.330 1,400,934 +0.30(+9.90%)
Jul 22, 2024 3.220 3.220 2.985 3.030 1,349,554 -0.17(-5.31%)
Jul 19, 2024 3.070 3.215 3.050 3.200 1,239,485 +0.14(+4.58%)
Jul 18, 2024 3.120 3.300 2.990 3.060 1,304,411 -0.04(-1.29%)
Jul 17, 2024 3.000 3.145 2.920 3.100 1,681,662 +0.06(+1.97%)
Jul 16, 2024 2.810 3.100 2.800 3.040 1,723,872 +0.27(+9.75%)
Jul 15, 2024 2.700 2.800 2.640 2.770 779,080 +0.10(+3.75%)
Jul 12, 2024 2.780 2.960 2.650 2.670 1,716,006 -0.06(-2.20%)
Jul 11, 2024 2.510 2.740 2.480 2.730 1,892,196 +0.27(+10.98%)
Jul 10, 2024 2.490 2.540 2.405 2.460 931,213 -0.01(-0.40%)
Jul 09, 2024 2.400 2.480 2.380 2.470 660,426 +0.07(+2.92%)
Jul 08, 2024 2.480 2.560 2.370 2.400 1,032,616 -0.08(-3.23%)
Jul 05, 2024 2.410 2.480 2.360 2.480 1,145,715 +0.07(+2.90%)
Jul 03, 2024 2.410 2.440 2.360 2.410 677,157 -0.01(-0.41%)
Jul 02, 2024 2.380 2.440 2.360 2.420 688,782 -0.03(-1.22%)
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