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 |