Canada markets closed

Aquestive Therapeutics, Inc. (AQST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.0700+0.1400 (+3.56%)
At close: 04:00PM EDT
3.9700 -0.10 (-2.46%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243.98004.24973.97004.07004.07001,947,017
Apr 25, 20243.93004.01003.77503.93003.93001,935,900
Apr 24, 20244.25004.28003.90003.90003.90002,147,700
Apr 23, 20244.38004.50004.24004.28004.28001,699,500
Apr 22, 20244.18004.39004.01004.38004.38001,826,000
Apr 19, 20244.38004.54004.05004.10504.10502,324,800
Apr 18, 20244.00004.51003.93004.50004.50005,784,900
Apr 17, 20243.94004.05003.82003.92003.92002,447,900
Apr 16, 20243.88003.89003.72003.85003.85001,887,000
Apr 15, 20244.05004.10003.83003.94003.94001,344,800
Apr 12, 20244.07004.11003.75003.91003.91003,510,900
Apr 11, 20244.34004.38004.07504.09004.09002,848,100
Apr 10, 20244.00004.14503.98404.07004.07001,186,900
Apr 09, 20244.06004.16503.93004.09004.09001,665,100
Apr 08, 20244.10004.15003.96004.07004.07001,373,300
Apr 05, 20244.19004.29503.99004.10004.10002,215,200
Apr 04, 20244.24004.33003.90004.16004.16003,560,300
Apr 03, 20244.16004.51004.06004.38004.38004,068,300
Apr 02, 20244.06004.25004.01004.14004.14002,467,000
Apr 01, 20244.29004.35904.06504.13004.13001,940,300
Mar 28, 20244.27004.48004.22004.26004.26007,207,800
Mar 27, 20244.13004.21703.99004.10004.10002,407,200
Mar 26, 20244.20004.33504.04004.06004.06001,994,200
Mar 25, 20244.38004.52004.02004.18004.18003,562,400
Mar 22, 20244.43004.55004.34004.38004.38002,127,500
Mar 21, 20244.50004.57004.23504.38004.38003,083,400
Mar 20, 20244.60004.70004.36004.50504.505010,546,300
Mar 19, 20245.42505.62005.11005.34005.34002,845,600
Mar 18, 20246.23006.23005.51005.51005.51002,660,900
Mar 15, 20245.41006.18005.35006.09006.09006,307,200
Mar 14, 20245.47005.66005.15005.25005.25003,180,800
Mar 13, 20245.05005.49004.94105.44005.44002,250,000
Mar 12, 20244.96005.22004.89005.10005.10001,682,300
Mar 11, 20245.02005.30004.70004.94004.94002,963,100
Mar 08, 20245.60005.61004.83004.88004.88003,531,500
Mar 07, 20245.12005.75004.83005.68005.68005,841,800
Mar 06, 20244.10005.19003.60005.03005.03007,072,100
Mar 05, 20244.32004.61004.01004.19004.19003,855,000
Mar 04, 20244.92004.96004.00004.18004.18005,364,000
Mar 01, 20243.71004.39003.69004.24004.24003,666,900
Feb 29, 20243.72003.95003.45003.67003.67003,462,600
Feb 28, 20243.30003.70003.10803.65003.65003,521,100
Feb 27, 20243.00003.38002.97003.20003.20003,524,600
Feb 26, 20242.63002.94002.63002.85002.85002,475,600
Feb 23, 20242.70002.77002.57002.57002.57004,593,900
Feb 22, 20242.65002.78002.56002.63002.63002,260,200
Feb 21, 20242.66002.69602.45002.51002.51001,172,800
Feb 20, 20242.73002.91002.61002.65002.65001,401,500
Feb 16, 20242.73002.74202.66002.69502.6950471,400
Feb 15, 20242.68002.75002.61002.72002.7200619,700
Feb 14, 20242.70002.73002.63002.68002.6800344,300
Feb 13, 20242.73002.75002.62002.65002.6500564,800
Feb 12, 20242.75002.84002.72002.77002.7700418,300
Feb 09, 20242.68002.83002.68002.75002.7500374,600
Feb 08, 20242.64002.71002.60002.68002.68001,096,200
Feb 07, 20242.80002.80002.63002.64002.6400527,700
Feb 06, 20242.73002.95002.72702.79002.7900921,000
Feb 05, 20242.65002.72502.57102.70002.7000340,200
Feb 02, 20242.68002.76002.56002.63002.6300699,700
Feb 01, 20242.45002.74002.40002.67002.67001,155,200
Jan 31, 20242.40002.46002.36002.39002.3900292,400
Jan 30, 20242.45002.46002.37002.38002.3800368,200
Jan 29, 20242.41002.47002.36002.46002.4600413,500
Jan 26, 20242.38002.42002.33002.39002.3900242,000
Jan 25, 20242.41002.47002.32002.37002.3700635,800
Jan 24, 20242.49002.51002.38002.39002.3900438,700
Jan 23, 20242.51002.59002.46502.50002.5000458,400
Jan 22, 20242.46002.54002.41002.51002.5100558,900
Jan 19, 20242.45002.50002.37002.44002.4400688,200
Jan 18, 20242.66002.66002.42102.48002.4800968,300
Jan 17, 20242.61002.68002.53002.62502.6250554,400
Jan 16, 20242.70002.81002.50002.65502.65501,437,200
Jan 12, 20242.48002.74002.47502.63002.6300867,600
Jan 11, 20242.56002.56002.32002.51002.5100676,500
Jan 10, 20242.81002.81002.38002.56002.56001,561,200
Jan 09, 20242.48002.78002.32002.72002.72001,829,500
Jan 08, 20242.35002.63002.30002.50002.50001,784,900
Jan 05, 20242.28002.40002.25802.34002.3400812,000
Jan 04, 20242.09002.26002.07002.26002.26001,121,300
Jan 03, 20242.00002.10001.98002.09002.0900468,500
Jan 02, 20242.02002.05001.95002.01002.0100325,900
Dec 29, 20232.01002.08001.96002.02002.0200410,200
Dec 28, 20232.00002.10001.97002.00002.0000391,800
Dec 27, 20232.04002.07001.99902.01002.0100319,200
Dec 26, 20232.00002.06001.95002.00002.0000333,600
Dec 22, 20231.92002.03001.85902.00002.0000600,900
Dec 21, 20231.88001.96001.84001.90001.9000373,400
Dec 20, 20231.95001.99401.84501.87001.8700574,700
Dec 19, 20231.91002.06001.91001.97001.9700502,700
Dec 18, 20231.99002.03001.92001.92001.9200561,700
Dec 15, 20232.04002.06001.97002.00002.0000472,500
Dec 14, 20232.08002.18002.01002.01002.0100531,400
Dec 13, 20232.02002.13002.01002.08002.0800550,500
Dec 12, 20232.00002.06001.98001.98001.9800285,100
Dec 11, 20232.07002.08501.94001.97001.9700712,500
Dec 08, 20232.13002.24002.08002.10002.1000351,900
Dec 07, 20232.12002.17002.08002.15002.1500465,000
Dec 06, 20232.39002.40001.91002.06002.06001,410,100
Dec 05, 20232.50002.53002.32002.39002.3900711,500
Dec 04, 20232.47002.67002.35102.47002.47001,069,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...