ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AQST Aquestive Therapeutics Inc

4.26
0.16 (3.90%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

AQST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.10 0.04 0.99% 4.13 4.2171 3.99 2,406,623
Mar 26 2024 4.06 -0.12 -2.87% 4.20 4.335 4.04 1,989,893
Mar 25 2024 4.18 -0.19 -4.35% 4.38 4.52 4.02 3,560,967
Mar 22 2024 4.37 -0.01 -0.23% 4.43 4.55 4.34 2,129,219
Mar 21 2024 4.38 -0.13 -2.77% 4.50 4.54 4.25 3,081,390
Mar 20 2024 4.505 -0.84 -15.64% 4.60 4.70 4.36 10,534,682
Mar 19 2024 5.34 -0.17 -3.09% 5.48 5.62 5.11 2,802,841
Mar 18 2024 5.51 -0.58 -9.52% 6.23 6.23 5.51 2,655,961
Mar 15 2024 6.09 0.84 16.00% 5.41 6.18 5.35 6,316,238
Mar 14 2024 5.25 -0.19 -3.49% 5.47 5.66 5.15 3,025,292
Mar 13 2024 5.44 0.34 6.67% 5.10 5.49 4.9414 2,246,529
Mar 12 2024 5.10 0.16 3.24% 4.96 5.22 4.8901 1,681,145
Mar 11 2024 4.94 0.06 1.23% 5.02 5.30 4.70 2,962,567
Mar 08 2024 4.88 -0.80 -14.08% 5.60 5.61 4.83 3,567,419
Mar 07 2024 5.68 0.65 12.92% 5.12 5.75 4.83 5,837,119
Mar 06 2024 5.03 0.84 20.05% 4.10 5.19 3.60 7,056,389
Mar 05 2024 4.19 0.01 0.24% 4.32 4.61 4.01 3,848,157
Mar 04 2024 4.18 -0.06 -1.42% 4.92 4.96 4.00 5,344,363
Mar 01 2024 4.24 0.57 15.53% 3.71 4.39 3.69 3,678,002
Feb 29 2024 3.67 0.02 0.55% 3.72 3.95 3.45 3,453,826
Feb 28 2024 3.65 0.45 14.06% 3.30 3.70 3.1076 3,515,245
Feb 27 2024 3.20 0.35 12.28% 3.00 3.38 2.97 3,511,754
Feb 26 2024 2.85 0.28 10.89% 2.63 2.94 2.63 2,455,194
Feb 23 2024 2.57 -0.06 -2.28% 2.70 2.77 2.57 4,588,264
Feb 22 2024 2.63 0.12 4.78% 2.65 2.78 2.56 2,253,811
Feb 21 2024 2.51 -0.14 -5.28% 2.66 2.696 2.45 1,170,014
Feb 20 2024 2.65 -0.05 -1.67% 2.73 2.91 2.61 1,401,468
Feb 16 2024 2.695 -0.03 -0.92% 2.73 2.7422 2.66 471,494
Feb 15 2024 2.72 0.04 1.49% 2.71 2.75 2.61 619,659
Feb 14 2024 2.68 0.03 1.13% 2.70 2.73 2.63 344,344
Feb 13 2024 2.65 -0.12 -4.33% 2.73 2.75 2.62 564,836
Feb 12 2024 2.77 0.02 0.73% 2.75 2.84 2.72 418,003
Feb 09 2024 2.75 0.07 2.61% 2.68 2.83 2.68 374,562
Feb 08 2024 2.68 0.04 1.52% 2.64 2.71 2.60 1,095,209
Feb 07 2024 2.64 -0.15 -5.38% 2.80 2.80 2.63 527,463
Feb 06 2024 2.79 0.09 3.33% 2.73 2.95 2.727 919,865
Feb 05 2024 2.70 0.07 2.66% 2.65 2.725 2.5714 339,815
Feb 02 2024 2.63 -0.04 -1.50% 2.68 2.76 2.56 699,671
Feb 01 2024 2.67 0.28 11.72% 2.45 2.7399 2.40 1,152,167
Jan 31 2024 2.39 0.01 0.42% 2.40 2.46 2.3601 292,360
Jan 30 2024 2.38 -0.08 -3.25% 2.45 2.46 2.37 368,225
Jan 29 2024 2.46 0.07 2.93% 2.41 2.47 2.36 412,223
Jan 26 2024 2.39 0.02 0.84% 2.38 2.42 2.33 241,238
Jan 25 2024 2.37 -0.02 -0.84% 2.41 2.4695 2.32 635,843
Jan 24 2024 2.39 -0.11 -4.40% 2.49 2.51 2.38 438,727
Jan 23 2024 2.50 -0.01 -0.40% 2.51 2.59 2.465 458,173
Jan 22 2024 2.51 0.07 2.87% 2.46 2.54 2.41 558,816
Jan 19 2024 2.44 -0.04 -1.61% 2.45 2.50 2.37 688,164
Jan 18 2024 2.48 -0.15 -5.52% 2.66 2.66 2.421 968,308
Jan 17 2024 2.625 -0.03 -1.13% 2.61 2.68 2.53 550,317
Jan 16 2024 2.655 0.02 0.95% 2.70 2.81 2.50 1,436,031
Jan 12 2024 2.63 0.12 4.78% 2.48 2.74 2.4747 867,612
Jan 11 2024 2.51 -0.05 -1.95% 2.56 2.56 2.32 664,641
Jan 10 2024 2.56 -0.16 -5.88% 2.81 2.81 2.38 1,561,398
Jan 09 2024 2.72 0.22 8.80% 2.48 2.78 2.32 1,827,757
Jan 08 2024 2.50 0.16 6.84% 2.35 2.63 2.3001 1,783,610
Jan 05 2024 2.34 0.08 3.54% 2.28 2.40 2.258 812,000
Jan 04 2024 2.26 0.17 8.13% 2.09 2.26 2.07 1,118,949
Jan 03 2024 2.09 0.08 3.98% 2.00 2.0999 1.98 466,917
Jan 02 2024 2.01 -0.01 -0.50% 2.02 2.05 1.95 322,308
Dec 29 2023 2.02 0.02 1.00% 2.01 2.08 1.96 410,227

Your Recent History

Delayed Upgrade Clock