Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.280
+0.060 (+1.86%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
6.000
6.900
5.600
6.130
320,169
-1.02(-14.27%)
Jan 30, 2019
7.720
7.720
6.900
7.150
89,823
-0.53(-6.90%)
Jan 29, 2019
7.980
8.295
7.440
7.680
99,579
-0.30(-3.76%)
Jan 28, 2019
8.020
8.310
7.570
7.980
147,742
+0.06(+0.76%)
Jan 25, 2019
7.720
8.050
7.680
7.920
80,100
+0.20(+2.52%)
Jan 24, 2019
7.640
7.851
7.570
7.725
32,108
+0.04(+0.59%)
Jan 23, 2019
7.610
8.000
7.500
7.680
54,943
+0.12(+1.59%)
Jan 22, 2019
7.020
7.770
7.020
7.560
145,449
+0.64(+9.25%)
Jan 18, 2019
7.770
7.770
6.840
6.920
140,800
-0.82(-10.59%)
Jan 17, 2019
7.650
8.010
7.650
7.740
83,424
+0.09(+1.18%)
Jan 16, 2019
7.650
7.860
7.480
7.650
107,338
-0.03(-0.39%)
Jan 15, 2019
7.560
8.040
7.490
7.680
111,319
+0.21(+2.81%)
Jan 14, 2019
7.250
7.710
7.100
7.470
102,059
+0.00(+0.00%)
Jan 11, 2019
7.510
7.510
7.130
7.470
54,300
-0.07(-0.93%)
Jan 10, 2019
7.940
7.940
7.160
7.540
52,656
-0.44(-5.51%)
Jan 09, 2019
8.080
8.140
7.760
7.980
141,813
+0.08(+1.01%)
Jan 08, 2019
8.110
8.110
7.601
7.900
64,471
-0.07(-0.88%)
Jan 07, 2019
7.990
8.270
7.810
7.970
195,716
+0.01(+0.13%)
Jan 04, 2019
7.270
8.210
7.220
7.960
132,100
+0.82(+11.48%)
Jan 03, 2019
7.300
7.500
7.000
7.140
84,942
-0.04(-0.56%)
Jan 02, 2019
6.090
7.400
6.090
7.180
75,357
+0.88(+13.97%)
Dec 31, 2018
6.260
6.470
5.910
6.300
170,800
+0.14(+2.27%)
Dec 28, 2018
6.140
6.300
5.860
6.160
88,500
+0.07(+1.15%)
Dec 27, 2018
6.770
6.770
5.800
6.090
114,598
-0.75(-10.96%)
Dec 26, 2018
6.500
6.870
6.190
6.840
51,909
+0.31(+4.75%)
Dec 24, 2018
6.500
6.590
5.980
6.530
63,000
+0.02(+0.31%)
Dec 21, 2018
6.910
6.960
6.380
6.510
438,600
-0.39(-5.65%)
Dec 20, 2018
6.910
7.170
6.640
6.900
164,725
+0.00(+0.00%)
Dec 19, 2018
6.760
7.835
6.760
6.900
307,745
+0.09(+1.32%)
Dec 18, 2018
7.410
7.740
6.650
6.810
121,779
-0.49(-6.71%)
Dec 17, 2018
7.400
7.660
7.020
7.300
154,923
-0.09(-1.22%)
Dec 14, 2018
7.950
7.980
7.330
7.390
87,500
-0.59(-7.39%)
Dec 13, 2018
7.890
8.110
7.770
7.980
133,165
+0.09(+1.14%)
Dec 12, 2018
8.580
8.580
7.790
7.890
102,417
-0.69(-8.04%)
Dec 11, 2018
8.480
8.880
8.100
8.580
77,155
+0.28(+3.37%)
Dec 10, 2018
8.380
8.777
7.681
8.300
109,491
+0.05(+0.61%)
Dec 07, 2018
8.670
8.980
8.050
8.250
72,500
-0.50(-5.71%)
Dec 06, 2018
7.550
8.910
7.550
8.750
195,967
+1.20(+15.89%)
Dec 04, 2018
8.220
8.460
7.470
7.550
123,000
-0.61(-7.48%)
Dec 03, 2018
8.880
9.320
8.100
8.160
157,826
-0.43(-5.01%)
Nov 30, 2018
8.880
9.072
7.905
8.590
115,900
-0.25(-2.83%)
Nov 29, 2018
8.840
9.160
8.535
8.840
76,383
-0.11(-1.23%)
Nov 28, 2018
9.400
9.510
8.420
8.950
241,719
-0.36(-3.87%)
Nov 27, 2018
10.71
10.71
9.110
9.310
277,040
-1.54(-14.19%)
Nov 26, 2018
10.34
11.03
10.07
10.85
355,647
+0.65(+6.37%)
Nov 23, 2018
10.22
10.39
9.780
10.20
156,800
-0.02(-0.20%)
Nov 21, 2018
10.22
10.22
10.22
0
-2.97(-22.52%)
Nov 20, 2018
16.19
16.20
12.60
13.19
97,627
-3.16(-19.33%)
Nov 19, 2018
16.65
18.07
16.35
16.35
44,294
-0.51(-3.02%)
Nov 16, 2018
16.68
17.30
15.88
16.86
72,100
+0.05(+0.30%)
Nov 15, 2018
16.93
17.21
16.21
16.81
27,765
-0.07(-0.41%)
Nov 14, 2018
17.24
17.60
16.85
16.88
21,927
-0.34(-1.97%)
Nov 13, 2018
16.69
17.73
16.69
17.22
16,195
+0.59(+3.55%)
Nov 12, 2018
17.30
17.64
16.57
16.63
23,156
-0.37(-2.18%)
Nov 09, 2018
18.03
18.45
16.96
17.00
47,500
-1.00(-5.56%)
Nov 08, 2018
17.86
18.49
17.15
18.00
73,881
+0.09(+0.50%)
Nov 07, 2018
17.36
18.28
17.36
17.91
82,318
+0.36(+2.05%)
Nov 06, 2018
17.79
18.35
16.98
17.55
48,047
-0.20(-1.13%)
Nov 05, 2018
17.21
18.25
16.42
17.75
132,660
+0.42(+2.42%)
Nov 02, 2018
15.75
17.78
15.75
17.33
157,600
+2.09(+13.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.