AQST

Aquestive Therapeutics Historical Data

AQST Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 3.25 -0.06 -1.81% 3.36 3.41 3.20 216,989
Aug 02 2021 3.31 0.06 1.85% 3.28 3.34 3.20 231,117
Jul 30 2021 3.25 -0.20 -5.8% 3.42 3.45 3.10 622,621
Jul 29 2021 3.45 -0.06 -1.71% 3.53 3.59 3.42 232,416
Jul 28 2021 3.51 0.13 3.85% 3.37 3.55 3.36 206,111
Jul 27 2021 3.38 -0.12 -3.43% 3.50 3.52 3.32 215,782
Jul 26 2021 3.50 -0.08 -2.23% 3.68 3.68 3.50 209,725
Jul 23 2021 3.58 -0.18 -4.79% 3.77 3.77 3.55 204,251
Jul 22 2021 3.76 -0.01 -0.27% 3.77 3.83 3.66 158,096
Jul 21 2021 3.77 0.09 2.45% 3.62 3.88 3.61 312,130
Jul 20 2021 3.68 0.10 2.79% 3.57 3.70 3.47 431,781
Jul 19 2021 3.58 0.26 7.83% 3.44 3.68 3.33 1,528,097
Jul 16 2021 3.32 -0.09 -2.64% 3.43 3.50 3.31 290,854
Jul 15 2021 3.41 -0.09 -2.57% 3.50 3.50 3.34 332,210
Jul 14 2021 3.50 -0.21 -5.66% 3.67 3.78 3.4718 504,651
Jul 13 2021 3.71 -0.06 -1.59% 3.73 3.79 3.699 334,020
Jul 12 2021 3.77 0.13 3.57% 3.63 3.77 3.57 251,982
Jul 09 2021 3.64 0.12 3.41% 3.54 3.66 3.4886 227,099
Jul 08 2021 3.52 0.01 0.28% 3.40 3.53 3.3503 287,485
Jul 07 2021 3.51 -0.02 -0.57% 3.56 3.56 3.35 474,882
Jul 06 2021 3.53 -0.28 -7.35% 3.79 3.7928 3.50 872,681
Jul 05 2021 3.81 0.00 +0.00% 3.92 3.94 3.75 0
Jul 02 2021 3.81 -0.10 -2.56% 3.92 3.94 3.75 390,118
Jul 01 2021 3.91 -0.06 -1.51% 3.99 3.99 3.85 561,162
Jun 30 2021 3.97 -0.04 -1.0% 4.00 4.0099 3.92 543,231
Jun 29 2021 4.01 -0.09 -2.2% 4.08 4.12 3.93 590,267
Jun 28 2021 4.10 -0.02 -0.49% 4.25 4.25 4.00 667,886
Jun 25 2021 4.12 -0.20 -4.63% 4.33 4.41 4.07 3,906,573
Jun 24 2021 4.32 -0.12 -2.7% 4.55 4.59 4.23 1,300,669
Jun 23 2021 4.44 0.29 6.99% 4.15 4.47 4.10 724,098
Jun 22 2021 4.15 0.16 4.01% 3.98 4.15 3.92 482,988
Jun 21 2021 3.99 -0.08 -1.97% 4.12 4.12 3.86 472,581
Jun 18 2021 4.07 0.01 0.25% 4.05 4.09 3.94 621,695
Jun 17 2021 4.06 -0.04 -0.98% 4.10 4.19 4.01 425,797
Jun 16 2021 4.10 0.06 1.49% 4.03 4.12 3.89 412,595
Jun 15 2021 4.04 -0.12 -2.88% 4.17 4.19 3.97 463,915
Jun 14 2021 4.16 -0.07 -1.65% 4.25 4.3384 4.15 347,419
Jun 11 2021 4.23 0.16 3.93% 4.09 4.34 4.00 1,460,433
Jun 10 2021 4.07 -0.02 -0.49% 4.07 4.14 3.92 404,027
Jun 09 2021 4.09 0.16 4.07% 3.99 4.20 3.95 621,934
Jun 08 2021 3.93 0.05 1.29% 3.97 3.98 3.77 383,467
Jun 07 2021 3.88 0.18 4.86% 3.74 3.96 3.70 645,273
Jun 04 2021 3.70 -0.01 -0.27% 3.70 3.78 3.65 475,976
Jun 03 2021 3.71 -0.10 -2.62% 3.79 3.84 3.65 470,568
Jun 02 2021 3.81 0.05 1.33% 3.75 3.8985 3.71 495,272
Jun 01 2021 3.76 0.05 1.35% 3.76 3.80 3.61 652,647
May 31 2021 3.71 0.00 +0.00% 3.72 3.90 3.70 0
May 28 2021 3.71 0.04 1.09% 3.72 3.90 3.70 492,488
May 27 2021 3.67 0.10 2.8% 3.64 3.85 3.63 606,643
May 26 2021 3.57 0.19 5.62% 3.35 3.605 3.35 595,326
May 25 2021 3.38 -0.05 -1.46% 3.45 3.489 3.34 367,784
May 24 2021 3.43 0.07 2.08% 3.40 3.44 3.34 431,949
May 21 2021 3.36 -0.10 -2.89% 3.49 3.52 3.36 336,383
May 20 2021 3.46 0.03 0.87% 3.44 3.52 3.35 286,375
May 19 2021 3.43 -0.13 -3.52% 3.48 3.51 3.39 359,478
May 18 2021 3.555 0.08 2.16% 3.48 3.69 3.38 604,330
May 17 2021 3.48 0.05 1.46% 3.44 3.5669 3.35 377,827
May 14 2021 3.43 0.14 4.26% 3.27 3.45 3.20 458,565
May 13 2021 3.29 -0.04 -1.2% 3.393 3.40 3.17 377,477
May 12 2021 3.33 -0.02 -0.6% 3.38 3.54 3.31 401,873
May 11 2021 3.35 -0.10 -2.9% 3.35 3.50 3.22 851,937
May 10 2021 3.45 0.03 0.88% 3.44 3.63 3.27 696,796
May 07 2021 3.42 -0.09 -2.56% 3.52 3.67 3.38 517,088
May 06 2021 3.51 -0.34 -8.83% 3.85 3.89 3.46 798,299


Your Recent History
NASDAQ
AQST
Aquestive ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.