Advertisement
Advertisement
U.S. Markets open in 7 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aquestive Therapeutics, Inc. (AQST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
0.9100+0.0200 (+2.25%)
At close: 04:00PM EST
0.9230 +0.01 (+1.43%)
After hours: 07:44PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20220.92900.92900.89000.91000.9100194,300
Dec 07, 20220.91000.91000.88000.89000.8900152,400
Dec 06, 20220.92100.93300.90000.90000.9000136,300
Dec 05, 20220.96200.97000.90000.91000.9100333,300
Dec 02, 20220.93000.96300.91500.95100.9510153,100
Dec 01, 20220.92000.95000.92000.93500.9350177,400
Nov 30, 20220.90900.94000.89000.92800.9280204,600
Nov 29, 20220.91200.94800.88000.88000.8800287,800
Nov 28, 20220.90700.92900.88000.89300.8930152,200
Nov 25, 20220.93000.95000.91000.92000.920099,200
Nov 23, 20220.94000.94000.90000.92900.9290339,600
Nov 22, 20220.95000.97000.90000.90400.9040244,100
Nov 21, 20221.00001.00000.91000.91000.9100223,000
Nov 18, 20220.99001.04000.96000.98700.9870209,600
Nov 17, 20221.00001.03000.95000.97200.9720247,400
Nov 16, 20221.07001.07000.99701.03001.0300183,000
Nov 15, 20221.07001.10001.02501.05001.0500300,000
Nov 14, 20221.05001.13001.01001.03001.0300422,500
Nov 11, 20221.01001.08000.98001.05001.0500400,500
Nov 10, 20220.92001.03000.91001.01001.0100678,300
Nov 09, 20220.91000.92000.89100.90400.9040354,700
Nov 08, 20220.91100.92800.89200.91000.9100220,600
Nov 07, 20220.90000.92000.88000.91400.9140206,900
Nov 04, 20220.85000.89800.85000.87500.8750335,700
Nov 03, 20220.82100.88000.82100.86200.8620109,100
Nov 02, 20220.90000.90000.82000.84000.8400334,300
Nov 01, 20220.90900.90900.82000.85600.8560565,900
Oct 31, 20220.85500.90000.85000.87000.8700252,200
Oct 28, 20220.91000.93000.85200.86000.8600443,300
Oct 27, 20220.93600.94500.88000.89300.8930262,800
Oct 26, 20220.92000.96000.90100.90200.9020301,700
Oct 25, 20220.87200.93000.87200.91300.9130241,000
Oct 24, 20220.92700.93000.85000.89000.8900300,900
Oct 21, 20220.92000.92600.87000.90000.9000201,600
Oct 20, 20220.90000.93000.85100.90000.9000271,700
Oct 19, 20220.95000.95600.86000.87500.8750237,500
Oct 18, 20220.93000.98000.92000.94000.9400189,000
Oct 17, 20220.94000.97000.90100.92000.9200303,300
Oct 14, 20221.01001.02000.88000.94000.9400673,000
Oct 13, 20221.00001.05000.95001.00001.0000436,900
Oct 12, 20221.10001.10000.95501.01001.0100504,400
Oct 11, 20221.04001.13001.02001.08001.0800632,300
Oct 10, 20221.06001.09001.00001.02001.0200481,800
Oct 07, 20221.11001.15001.05001.05501.0550615,300
Oct 06, 20221.12001.16001.09001.11001.1100395,200
Oct 05, 20221.11001.17001.07001.15001.1500315,500
Oct 04, 20221.20001.23001.13501.14001.1400667,100
Oct 03, 20221.17001.21001.13001.18001.1800412,000
Sep 30, 20221.10001.24001.07001.17001.1700916,500
Sep 29, 20221.12001.13701.05401.12001.1200399,000
Sep 28, 20221.06001.18001.04001.16001.16001,181,700
Sep 27, 20221.25501.27001.12001.14001.140013,974,800
Sep 26, 20221.08001.17001.07001.12001.1200192,300
Sep 23, 20221.05001.10001.04001.09001.0900255,000
Sep 22, 20221.09001.09301.05001.07001.0700279,500
Sep 21, 20221.12001.20001.08001.10001.1000288,300
Sep 20, 20221.20001.20001.09001.12001.1200549,000
Sep 19, 20221.20001.21501.13001.15001.1500469,100
Sep 16, 20221.32001.32001.20301.23001.2300478,400
Sep 15, 20221.32001.36001.28001.29001.2900275,500
Sep 14, 20221.40001.44901.31001.32001.3200304,600
Sep 13, 20221.41001.44001.36001.38001.3800435,100
Sep 12, 20221.47001.50001.38601.44001.4400421,700
Sep 09, 20221.49001.49401.40001.46001.4600412,300
Sep 08, 20221.39001.48001.38001.47001.4700426,900
Sep 07, 20221.34001.50001.30001.47001.47001,145,500
Sep 06, 20221.30001.30001.23001.25001.2500460,100
Sep 02, 20221.32001.38001.27001.31001.3100446,700
Sep 01, 20221.36001.39001.24501.29001.2900600,200
Aug 31, 20221.42001.47001.15001.44501.44502,536,000
Aug 30, 20221.41001.60001.38001.52001.5200998,700
Aug 29, 20221.40001.47001.35101.36001.3600318,600
Aug 26, 20221.57001.57001.40001.44001.4400337,500
Aug 25, 20221.56001.66001.47001.55001.5500310,400
Aug 24, 20221.36001.58001.36001.56001.5600295,800
Aug 23, 20221.40001.43001.34001.35001.3500326,900
Aug 22, 20221.43001.49001.31001.38001.3800442,700
Aug 19, 20221.47001.53001.42001.43001.4300324,800
Aug 18, 20221.44001.57001.38001.53001.5300385,900
Aug 17, 20221.50001.56001.36001.41001.4100465,100
Aug 16, 20221.61001.63001.36001.50001.5000951,900
Aug 15, 20221.75001.76801.57001.60001.60001,506,700
Aug 12, 20221.39001.78001.39001.73001.73002,334,600
Aug 11, 20221.17001.47001.15001.39001.39001,409,400
Aug 10, 20221.09001.24001.05001.17001.17001,213,800
Aug 09, 20220.97001.36000.95101.04001.04008,002,600
Aug 08, 20220.88000.97000.88000.97000.9700418,300
Aug 05, 20220.85000.88000.83500.88000.8800158,100
Aug 04, 20220.83800.88000.82000.85000.8500289,000
Aug 03, 20220.92000.92100.80800.83800.8380706,300
Aug 02, 20220.87000.89100.86000.88000.8800339,200
Aug 01, 20220.84000.88900.81000.85700.8570318,900
Jul 29, 20220.82000.86600.81000.82200.8220251,800
Jul 28, 20220.84200.86000.80000.82900.8290333,700
Jul 27, 20220.84000.86000.80000.84800.8480292,900
Jul 26, 20220.86000.88700.80000.80500.8050301,100
Jul 25, 20220.91000.92000.85000.86300.8630236,000
Jul 22, 20221.03001.03000.87000.91100.9110493,100
Jul 21, 20220.98001.03000.95001.00001.0000401,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement