Aquestive Therapeutics Inc (AQST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -4.80961923848 | 4.99 | 5.5592 | 4.62 | 1623941 | 5.10975744 | CS |
| 4 | -0.15 | -3.0612244898 | 4.9 | 5.8 | 4.62 | 1630418 | 5.21632546 | CS |
| 12 | 0.06 | 1.27931769723 | 4.69 | 5.8 | 4.1 | 1284047 | 4.95857776 | CS |
| 26 | 1.5 | 46.1538461538 | 3.25 | 5.8 | 2.24 | 1378926 | 3.88248329 | CS |
| 52 | 3.03 | 176.162790698 | 1.72 | 6.23 | 1.55 | 1576322 | 3.86564481 | CS |
| 156 | -1.59 | -25.0788643533 | 6.34 | 6.4 | 0.618 | 861787 | 3.10745145 | CS |
| 260 | -1.15 | -19.4915254237 | 5.9 | 10 | 0.618 | 844056 | 3.99653928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 4.83 | -0.16 | -3.21 | 5.01 | 5.14 | 4.815 | 1048963 |
| 1731454500 | 4.99 | -0.08 | -1.58 | 5.04 | 5.25 | 4.8807 | 1482882 |
| 1731368100 | 5.07 | -0.39 | -7.14 | 5.55 | 5.59 | 4.92 | 2573172 |
| 1731108900 | 5.46 | 0.38 | 7.48 | 5.1 | 5.505 | 4.98 | 1741854 |
| 1731022500 | 5.08 | 0.01 | 0.20 | 5.0199999 | 5.25 | 4.8701 | 1407002 |
| 1730936100 | 5.07 | 0.32 | 6.62 | 4.98 | 5.19 | 4.835 | 1888204 |
| 1730849700 | 4.755 | -0.4 | -7.67 | 5 | 5.12 | 4.62 | 3476518 |
| 1730763300 | 5.15 | -0.37 | -6.70 | 5.5 | 5.5199999 | 5.12 | 2016178 |
| 1730500500 | 5.5199999 | 0.03 | 0.55 | 5.6 | 5.665 | 5.445 | 1317489 |
| 1730414100 | 5.49 | -0.15 | -2.66 | 5.67 | 5.67 | 5.375 | 1387765 |
| 1730327700 | 5.64 | -0.02 | -0.35 | 5.64 | 5.8 | 5.475 | 1764731 |
| 1730241300 | 5.66 | 0.17 | 3.00 | 5.5 | 5.67 | 5.38 | 1219495 |
| 1730154900 | 5.495 | 0 | 0.09 | 5.59 | 5.7 | 5.38 | 1821417 |
| 1729895700 | 5.49 | 0.01 | 0.18 | 5.5599999 | 5.57 | 5.37 | 1551695 |
| 1729809300 | 5.48 | 0.11 | 2.05 | 5.47 | 5.73 | 5.26 | 2293539 |
| 1729722900 | 5.37 | 0.27 | 5.29 | 5.05 | 5.42 | 5.0199999 | 1593871 |
| 1729636500 | 5.1 | 0.15 | 3.03 | 4.89 | 5.105 | 4.89 | 676299 |
| 1729550100 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.69 | 1434971 |
| 1729290900 | 5.03 | 0.11 | 2.24 | 4.94 | 5.3 | 4.94 | 1940148 |
| 1729204500 | 4.92 | -0.01 | -0.20 | 4.9 | 5 | 4.85 | 600870 |
| 1729118100 | 4.93 | 0.04 | 0.82 | 4.92 | 4.9997999 | 4.82 | 656860 |
| 1729031700 | 4.89 | 0.05 | 1.03 | 4.8099999 | 5.04 | 4.735 | 1298367 |
| 1728945300 | 4.84 | -0.05 | -1.02 | 4.93 | 4.9325 | 4.785 | 676138 |
| 1728686100 | 4.89 | 0.19 | 4.04 | 4.68 | 4.91 | 4.64 | 791961 |
| 1728599700 | 4.7 | -0.06 | -1.26 | 4.67 | 4.85 | 4.573 | 1154640 |
| 1728513300 | 4.76 | -0.16 | -3.15 | 4.93 | 4.9438 | 4.69 | 959126 |
| 1728426900 | 4.915 | 0.07 | 1.34 | 4.87 | 5.0999 | 4.86 | 958412 |
| 1728340500 | 4.85 | -0.1 | -2.02 | 4.93 | 4.96 | 4.775 | 517353 |
| 1728081300 | 4.95 | 0.27 | 5.77 | 4.79 | 4.96 | 4.69 | 1025973 |
| 1727994900 | 4.68 | -0.11 | -2.30 | 4.79 | 4.7993 | 4.6 | 1421930 |
| 1727908500 | 4.79 | 0.03 | 0.63 | 4.75 | 4.88 | 4.64 | 918675 |
| 1727822100 | 4.76 | -0.22 | -4.42 | 4.98 | 4.98 | 4.7501 | 1408021 |
| 1727735700 | 4.98 | 0.26 | 5.51 | 4.76 | 5.195 | 4.74 | 2442625 |
| 1727476500 | 4.72 | -0.28 | -5.60 | 5.13 | 5.18 | 4.5352 | 2660016 |
| 1727390100 | 5 | 0.14 | 2.88 | 4.96 | 5.065 | 4.885 | 976026 |
| 1727303700 | 4.86 | -0.18 | -3.57 | 5.01 | 5.1 | 4.82 | 1099089 |
| 1727217300 | 5.04 | 0.16 | 3.28 | 4.93 | 5.075 | 4.89 | 899004 |
| 1727130900 | 4.88 | -0.21 | -4.13 | 5.15 | 5.16 | 4.73 | 1314606 |
| 1726871700 | 5.09 | -0.11 | -2.12 | 5.2 | 5.29 | 5.055 | 2990265 |
| 1726785300 | 5.2 | 0.25 | 5.05 | 5.14 | 5.2 | 4.954 | 1164165 |
| 1726698900 | 4.95 | 0.16 | 3.34 | 4.86 | 5.11 | 4.76 | 1134572 |
| 1726612500 | 4.79 | -0.17 | -3.43 | 5.0199999 | 5.07 | 4.79 | 1016773 |
| 1726526100 | 4.96 | 0.12 | 2.48 | 4.84 | 5.0199999 | 4.75 | 1086904 |
| 1726266900 | 4.84 | 0.29 | 6.37 | 4.6 | 4.84 | 4.6 | 1078908 |
| 1726180500 | 4.55 | -0.4 | -8.08 | 4.94 | 4.94 | 4.514 | 1507242 |
| 1726094100 | 4.95 | 0.34 | 7.38 | 4.67 | 4.98 | 4.5599999 | 1416873 |
| 1726007700 | 4.61 | -0.08 | -1.71 | 4.69 | 4.75 | 4.45 | 1125234 |
| 1725921300 | 4.69 | 0.51 | 12.20 | 4.24 | 4.72 | 4.17 | 1296821 |
| 1725662100 | 4.18 | -0.05 | -1.18 | 4.23 | 4.2699999 | 4.1 | 625547 |
| 1725575700 | 4.23 | -0.01 | -0.24 | 4.26 | 4.325 | 4.18 | 480877 |
| 1725489300 | 4.24 | 0.05 | 1.19 | 4.2 | 4.455 | 4.13 | 742943 |
| 1725402900 | 4.19 | -0.34 | -7.51 | 4.43 | 4.58 | 4.16 | 1352327 |
| 1725057300 | 4.53 | 0.13 | 2.95 | 4.45 | 4.5405 | 4.33 | 893242 |
| 1724970900 | 4.4 | -0.15 | -3.30 | 4.58 | 4.585 | 4.4 | 702206 |
| 1724884500 | 4.55 | -0.08 | -1.73 | 4.59 | 4.63 | 4.43 | 650196 |
| 1724798100 | 4.63 | 0.18 | 4.04 | 4.43 | 4.65 | 4.36 | 867418 |
| 1724711700 | 4.45 | -0.01 | -0.22 | 4.55 | 4.55 | 4.29 | 749958 |
| 1724452500 | 4.46 | 0.15 | 3.48 | 4.38 | 4.55 | 4.32 | 742550 |
| 1724366100 | 4.3099999 | -0.34 | -7.31 | 4.69 | 4.7 | 4.3 | 1068272 |
| 1724279700 | 4.65 | 0.32 | 7.39 | 4.34 | 4.67 | 4.265 | 1324428 |
| 1724193300 | 4.33 | 0.07 | 1.64 | 4.29 | 4.5599999 | 4.26 | 2074033 |
| 1724106900 | 4.26 | 0.02 | 0.47 | 4.28 | 4.3 | 4.03 | 1383131 |
| 1723847700 | 4.24 | 0.12 | 2.91 | 4.12 | 4.25 | 3.88 | 1461817 |
| 1723761300 | 4.12 | 0.26 | 6.74 | 3.98 | 4.315 | 3.925 | 1695698 |
| 1723674900 | 3.86 | -0.06 | -1.53 | 4.01 | 4.055 | 3.74 | 1410500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
