Aquestive Therapeutics Inc (AQST) Historical Stock Data
4.26 ↑0.16 (3.90%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AQST is up 0.57% a day on average. There have been 10 days where Aquestive Therapeutics Inc closed green and 20 days where AQST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 4.27 | 4.26 | ↓$0.01 (-0.23%) | 4.22 | 4.48 | 7.21M |
2024-03-27 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 3.99 | 4.22 | 2.41M |
2024-03-26 | 4.20 | 4.06 | ↓$0.14 (-3.33%) | 4.04 | 4.34 | 1.99M |
2024-03-25 | 4.38 | 4.18 | ↓$0.20 (-4.57%) | 4.02 | 4.52 | 3.56M |
2024-03-22 | 4.43 | 4.38 | ↓$0.05 (-1.13%) | 4.34 | 4.55 | 2.13M |
2024-03-21 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.24 | 4.57 | 3.08M |
2024-03-20 | 4.60 | 4.51 | ↓$0.09 (-2.07%) | 4.36 | 4.70 | 10.54M |
2024-03-19 | 5.43 | 5.34 | ↓$0.09 (-1.57%) | 5.11 | 5.62 | 2.83M |
2024-03-18 | 6.23 | 5.51 | ↓$0.72 (-11.56%) | 5.51 | 6.23 | 2.66M |
2024-03-15 | 5.41 | 6.09 | ↑$0.68 (12.57%) | 5.35 | 6.18 | 6.32M |
2024-03-14 | 5.47 | 5.25 | ↓$0.22 (-4.02%) | 5.15 | 5.66 | 3.14M |
2024-03-13 | 5.05 | 5.44 | ↑$0.39 (7.72%) | 4.94 | 5.49 | 2.25M |
2024-03-12 | 4.96 | 5.10 | ↑$0.14 (2.82%) | 4.89 | 5.22 | 1.68M |
2024-03-11 | 5.02 | 4.94 | ↓$0.08 (-1.59%) | 4.70 | 5.30 | 2.96M |
2024-03-08 | 5.60 | 4.88 | ↓$0.72 (-12.86%) | 4.83 | 5.61 | 3.57M |
2024-03-07 | 5.12 | 5.68 | ↑$0.56 (10.94%) | 4.83 | 5.75 | 5.84M |
2024-03-06 | 4.10 | 5.03 | ↑$0.93 (22.68%) | 3.60 | 5.19 | 6.95M |
2024-03-05 | 4.32 | 4.19 | ↓$0.13 (-3.01%) | 4.01 | 4.61 | 3.85M |
2024-03-04 | 4.92 | 4.18 | ↓$0.74 (-15.04%) | 4.00 | 4.96 | 5.36M |
2024-03-01 | 3.71 | 4.24 | ↑$0.53 (14.29%) | 3.69 | 4.39 | 3.69M |
2024-02-29 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.45 | 3.95 | 3.46M |
2024-02-28 | 3.30 | 3.65 | ↑$0.35 (10.61%) | 3.11 | 3.70 | 3.52M |
2024-02-27 | 3.00 | 3.20 | ↑$0.20 (6.67%) | 2.97 | 3.38 | 3.52M |
2024-02-26 | 2.63 | 2.85 | ↑$0.22 (8.37%) | 2.63 | 2.94 | 2.48M |
2024-02-23 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.57 | 2.77 | 4.59M |
2024-02-22 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.56 | 2.78 | 2.26M |
2024-02-21 | 2.66 | 2.51 | ↓$0.15 (-5.64%) | 2.45 | 2.70 | 1.17M |
2024-02-20 | 2.73 | 2.65 | ↓$0.08 (-2.93%) | 2.61 | 2.91 | 1.40M |
2024-02-16 | 2.73 | 2.70 | ↓$0.04 (-1.28%) | 2.66 | 2.74 | 471.50K |
2024-02-15 | 2.68 | 2.72 | ↑$0.04 (1.49%) | 2.61 | 2.75 | 619.66K |
Create an account or log in to view more rows.
$AQST when's the offering?
$AQST we need to get moving
$AQST ADDING MORE…
$AQST TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AQST -
Buy
buy
buy!
$AQST This is just getting warmed up.
$AQST To the moon!!
$AQST volume is almost nonexistent
$AQST Bears get cremated today
$AQST buying all the dips.