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
)
4.260
+0.160 (+3.90%)
Official Closing Price
Updated: 4:15 PM EDT, Mar 28, 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 (%)
May 28, 2021
3.720
3.900
3.700
3.710
492,793
+0.04(+1.09%)
May 27, 2021
3.640
3.850
3.630
3.670
607,978
+0.10(+2.80%)
May 26, 2021
3.380
3.605
3.370
3.570
595,529
+0.19(+5.62%)
May 25, 2021
3.440
3.489
3.340
3.380
368,036
-0.05(-1.46%)
May 24, 2021
3.380
3.440
3.340
3.430
431,950
+0.07(+2.08%)
May 21, 2021
3.490
3.520
3.360
3.360
338,651
-0.10(-2.89%)
May 20, 2021
3.480
3.520
3.350
3.460
286,404
+0.03(+0.87%)
May 19, 2021
3.450
3.510
3.390
3.430
359,978
-0.12(-3.52%)
May 18, 2021
3.480
3.690
3.380
3.555
604,666
+0.08(+2.16%)
May 17, 2021
3.440
3.567
3.350
3.480
378,463
+0.05(+1.46%)
May 14, 2021
3.270
3.450
3.200
3.430
459,263
+0.14(+4.26%)
May 13, 2021
3.390
3.400
3.170
3.290
377,694
-0.04(-1.20%)
May 12, 2021
3.400
3.540
3.310
3.330
401,081
-0.02(-0.60%)
May 11, 2021
3.300
3.500
3.220
3.350
852,101
-0.10(-2.90%)
May 10, 2021
3.440
3.630
3.270
3.450
697,550
+0.03(+0.88%)
May 07, 2021
3.510
3.670
3.380
3.420
519,582
-0.09(-2.56%)
May 06, 2021
3.880
3.890
3.460
3.510
798,577
-0.34(-8.83%)
May 05, 2021
3.850
3.900
3.730
3.850
587,298
+0.20(+5.48%)
May 04, 2021
3.960
3.960
3.570
3.650
1,431,673
-0.33(-8.29%)
May 03, 2021
4.100
4.130
3.920
3.980
417,649
-0.09(-2.21%)
Apr 30, 2021
4.110
4.250
4.050
4.070
370,200
-0.16(-3.78%)
Apr 29, 2021
4.180
4.240
4.030
4.230
441,751
+0.08(+1.93%)
Apr 28, 2021
4.150
4.220
4.090
4.150
335,774
-0.03(-0.72%)
Apr 27, 2021
4.280
4.280
4.130
4.180
383,066
-0.06(-1.42%)
Apr 26, 2021
4.130
4.250
4.080
4.240
465,190
+0.13(+3.16%)
Apr 23, 2021
4.210
4.250
4.070
4.110
563,100
-0.07(-1.67%)
Apr 22, 2021
4.250
4.350
4.090
4.180
488,937
-0.08(-1.88%)
Apr 21, 2021
3.930
4.270
3.850
4.260
757,792
+0.34(+8.67%)
Apr 20, 2021
4.100
4.150
3.910
3.920
803,064
-0.22(-5.31%)
Apr 19, 2021
4.190
4.250
4.040
4.140
552,121
-0.10(-2.36%)
Apr 16, 2021
4.330
4.340
4.160
4.240
576,600
-0.10(-2.30%)
Apr 15, 2021
4.400
4.540
4.230
4.340
538,574
-0.03(-0.69%)
Apr 14, 2021
4.420
4.620
4.350
4.370
517,873
+0.02(+0.46%)
Apr 13, 2021
4.340
4.430
4.250
4.350
457,132
+0.01(+0.23%)
Apr 12, 2021
4.690
4.740
4.270
4.340
724,901
-0.34(-7.26%)
Apr 09, 2021
4.800
4.850
4.650
4.680
486,200
-0.07(-1.47%)
Apr 08, 2021
4.800
4.890
4.640
4.750
856,956
+0.02(+0.42%)
Apr 07, 2021
4.980
5.340
4.700
4.730
1,598,913
-0.23(-4.64%)
Apr 06, 2021
5.200
5.200
4.920
4.960
627,653
-0.25(-4.80%)
Apr 05, 2021
5.250
5.270
5.010
5.210
651,345
+0.07(+1.36%)
Apr 01, 2021
5.280
5.349
4.930
5.140
896,900
-0.06(-1.15%)
Mar 31, 2021
4.650
5.430
4.540
5.200
2,900,725
+0.71(+15.81%)
Mar 30, 2021
4.150
4.720
3.970
4.490
1,764,364
+0.32(+7.67%)
Mar 29, 2021
4.290
4.320
4.080
4.170
498,226
-0.13(-3.02%)
Mar 26, 2021
4.490
4.523
4.170
4.300
530,200
-0.19(-4.23%)
Mar 25, 2021
4.260
4.590
4.210
4.490
837,810
+0.13(+2.98%)
Mar 24, 2021
4.830
4.850
4.330
4.360
667,715
-0.39(-8.21%)
Mar 23, 2021
4.910
4.990
4.670
4.750
681,128
-0.23(-4.62%)
Mar 22, 2021
5.150
5.190
4.970
4.980
434,422
-0.19(-3.68%)
Mar 19, 2021
5.120
5.240
5.000
5.170
562,300
+0.05(+0.98%)
Mar 18, 2021
5.350
5.430
5.110
5.120
435,628
-0.28(-5.19%)
Mar 17, 2021
5.020
5.490
5.020
5.400
580,049
+0.17(+3.25%)
Mar 16, 2021
5.580
5.580
5.150
5.230
839,647
-0.33(-5.94%)
Mar 15, 2021
5.260
5.660
5.210
5.560
709,283
+0.25(+4.71%)
Mar 12, 2021
5.240
5.380
5.020
5.310
655,900
+0.01(+0.19%)
Mar 11, 2021
4.890
5.310
4.850
5.300
893,503
+0.55(+11.58%)
Mar 10, 2021
4.405
4.920
4.400
4.750
953,887
+0.28(+6.26%)
Mar 09, 2021
4.370
4.670
4.330
4.470
919,883
+0.21(+4.93%)
Mar 08, 2021
4.440
4.490
4.200
4.260
687,069
-0.15(-3.40%)
Mar 05, 2021
4.490
4.580
3.900
4.410
1,153,000
+0.19(+4.50%)
Mar 04, 2021
4.620
4.780
4.110
4.220
1,345,886
-0.51(-10.78%)
Mar 03, 2021
5.300
5.500
4.690
4.730
1,891,831
-0.25(-5.02%)
Mar 02, 2021
5.430
5.530
4.860
4.980
1,177,853
-0.31(-5.86%)
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
.