Quantcast

Aquestive Therapeutics, Inc. Common Stock Historical Stock Prices

AQST 
$7.56
*  
0.64
9.25%
Get AQST Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading AQST now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.02 7.77 7.02 7.56 145,306
01/18/2019 7.77 7.77 6.84 6.92 140,800
01/17/2019 7.65 8.01 7.65 7.74 83,424
01/16/2019 7.65 7.86 7.48 7.65 107,338
01/15/2019 7.56 8.04 7.49 7.68 111,319
01/14/2019 7.25 7.71 7.1 7.47 102,059
01/11/2019 7.51 7.51 7.1301 7.47 54,308
01/10/2019 7.94 7.94 7.16 7.54 52,656
01/09/2019 8.08 8.14 7.76 7.98 141,813
01/08/2019 8.11 8.11 7.601 7.9 64,471
01/07/2019 7.99 8.27 7.81 7.97 195,716
01/04/2019 7.27 8.21 7.22 7.96 132,109
01/03/2019 7.3 7.5 7 7.14 84,942
01/02/2019 6.09 7.4 6.09 7.18 75,357
12/31/2018 6.26 6.47 5.91 6.3 170,848
12/28/2018 6.14 6.3 5.86 6.16 88,509
12/27/2018 6.77 6.77 5.8 6.09 114,598
12/26/2018 6.5 6.87 6.19 6.84 51,909
12/24/2018 6.5 6.59 5.98 6.53 63,029
12/21/2018 6.91 6.96 6.38 6.51 438,618
12/20/2018 6.91 7.17 6.64 6.9 164,725
12/19/2018 6.76 7.835 6.76 6.9 307,745
12/18/2018 7.41 7.74 6.65 6.81 121,779
12/17/2018 7.4 7.6579 7.021 7.3 154,923
12/14/2018 7.95 7.98 7.33 7.39 87,542
12/13/2018 7.89 8.115 7.7701 7.98 133,164
12/12/2018 8.58 8.58 7.79 7.89 102,417
12/11/2018 8.48 8.88 8.1 8.58 77,155
12/10/2018 8.38 8.7765 7.6814 8.3 109,491
12/07/2018 8.67 8.9806 8.0538 8.25 72,595
12/06/2018 7.55 8.91 7.55 8.75 195,967
12/04/2018 8.22 8.4623 7.47 7.55 123,031
12/03/2018 8.88 9.32 8.1001 8.16 157,826
11/30/2018 8.88 9.072 7.905 8.59 115,908
11/29/2018 8.84 9.16 8.535 8.84 76,383
11/28/2018 9.4 9.51 8.4157 8.95 241,628
11/27/2018 10.71 10.71 9.11 9.31 277,040
11/26/2018 10.34 11.035 10.07 10.85 355,641
11/23/2018 10.22 10.39 9.78 10.2 156,863
11/21/2018 13.3 13.43 9.45 10.22 769,193
11/20/2018 16.19 16.2 12.6 13.19 97,627
11/19/2018 16.65 18.0653 16.35 16.35 44,294
11/16/2018 16.68 17.3 15.875 16.86 62,474
11/15/2018 16.93 17.21 16.21 16.81 27,765
11/14/2018 17.24 17.6 16.8514 16.88 21,927
11/13/2018 16.69 17.7287 16.69 17.22 16,195
11/12/2018 17.3 17.635 16.57 16.63 23,156
11/09/2018 18.03 18.45 16.96 17 47,544
11/08/2018 17.86 18.49 17.15 18 73,881
11/07/2018 17.36 18.28 17.36 17.91 82,318
11/06/2018 17.79 18.35 16.98 17.55 48,047
11/05/2018 17.21 18.25 16.42 17.75 132,660
11/02/2018 15.75 17.78 15.75 17.33 157,647
11/01/2018 15.15 16.05 15.1 15.24 144,226
10/31/2018 15.02 15.715 14.88 15.13 49,304
10/30/2018 14.56 15.44 14.56 14.87 12,196
10/29/2018 15.41 15.41 14.31 14.61 30,149
10/26/2018 14.6 15.34 13.81 15.23 37,149
10/25/2018 14.99 15.515 14.745 14.8 129,336
10/24/2018 14.7 15 14.01 14.78 42,260
10/23/2018 13.94 15.13 13.8615 14.74 52,666
10/22/2018 14.44 14.97 13.95 14.11 65,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio