Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquestive Therapeutics Inc (NQ: AQST )

4.460 +0.150 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.380 4.550 4.320 4.460 742,976 +0.15(+3.48%)
Aug 22, 2024 4.690 4.700 4.300 4.310 1,069,483 -0.34(-7.31%)
Aug 21, 2024 4.340 4.670 4.265 4.650 1,325,105 +0.32(+7.39%)
Aug 20, 2024 4.290 4.560 4.260 4.330 2,074,078 +0.07(+1.64%)
Aug 19, 2024 4.280 4.300 4.030 4.260 1,383,215 +0.02(+0.47%)
Aug 16, 2024 4.120 4.250 3.880 4.240 1,462,196 +0.12(+2.91%)
Aug 15, 2024 3.980 4.315 3.925 4.120 1,695,711 +0.26(+6.74%)
Aug 14, 2024 4.010 4.055 3.740 3.860 1,414,710 -0.06(-1.53%)
Aug 13, 2024 3.400 3.960 3.400 3.920 1,833,267 +0.52(+15.29%)
Aug 12, 2024 3.460 3.520 3.290 3.400 1,006,077 -0.03(-0.87%)
Aug 09, 2024 3.310 3.470 3.130 3.430 1,946,686 +0.14(+4.26%)
Aug 08, 2024 3.500 3.500 3.070 3.290 1,458,662 -0.14(-4.08%)
Aug 07, 2024 3.640 3.720 3.405 3.430 1,398,219 +0.03(+0.88%)
Aug 06, 2024 3.340 3.410 3.260 3.400 1,110,355 +0.11(+3.34%)
Aug 05, 2024 3.110 3.290 3.020 3.290 1,380,629 -0.15(-4.36%)
Aug 02, 2024 3.490 3.550 3.230 3.440 1,487,866 -0.15(-4.18%)
Aug 01, 2024 3.780 3.835 3.520 3.590 1,525,964 -0.25(-6.51%)
Jul 31, 2024 3.830 3.900 3.730 3.840 927,235 +0.04(+1.05%)
Jul 30, 2024 3.820 3.879 3.670 3.800 912,847 -0.02(-0.52%)
Jul 29, 2024 3.900 3.950 3.680 3.820 1,501,966 +0.00(+0.00%)
Jul 26, 2024 3.560 3.920 3.510 3.820 2,801,294 +0.37(+10.72%)
Jul 25, 2024 3.470 3.580 3.260 3.450 1,914,962 +0.08(+2.37%)
Jul 24, 2024 3.300 3.430 3.215 3.370 1,937,544 +0.04(+1.20%)
Jul 23, 2024 3.010 3.345 2.960 3.330 1,400,934 +0.30(+9.90%)
Jul 22, 2024 3.220 3.220 2.985 3.030 1,349,554 -0.17(-5.31%)
Jul 19, 2024 3.070 3.215 3.050 3.200 1,239,485 +0.14(+4.58%)
Jul 18, 2024 3.120 3.300 2.990 3.060 1,304,411 -0.04(-1.29%)
Jul 17, 2024 3.000 3.145 2.920 3.100 1,681,662 +0.06(+1.97%)
Jul 16, 2024 2.810 3.100 2.800 3.040 1,723,872 +0.27(+9.75%)
Jul 15, 2024 2.700 2.800 2.640 2.770 779,080 +0.10(+3.75%)
Jul 12, 2024 2.780 2.960 2.650 2.670 1,716,006 -0.06(-2.20%)
Jul 11, 2024 2.510 2.740 2.480 2.730 1,892,196 +0.27(+10.98%)
Jul 10, 2024 2.490 2.540 2.405 2.460 931,213 -0.01(-0.40%)
Jul 09, 2024 2.400 2.480 2.380 2.470 660,426 +0.07(+2.92%)
Jul 08, 2024 2.480 2.560 2.370 2.400 1,032,616 -0.08(-3.23%)
Jul 05, 2024 2.410 2.480 2.360 2.480 1,145,715 +0.07(+2.90%)
Jul 03, 2024 2.410 2.440 2.360 2.410 677,157 -0.01(-0.41%)
Jul 02, 2024 2.380 2.440 2.360 2.420 688,782 -0.03(-1.22%)
Jul 01, 2024 2.630 2.630 2.340 2.450 1,652,632 -0.15(-5.77%)
Jun 28, 2024 2.600 2.690 2.565 2.600 12,672,298 +0.01(+0.39%)
Jun 27, 2024 2.420 2.600 2.420 2.590 1,690,615 +0.17(+7.02%)
Jun 26, 2024 2.310 2.440 2.240 2.420 1,826,856 +0.11(+4.76%)
Jun 25, 2024 2.470 2.475 2.305 2.310 1,559,359 -0.12(-4.94%)
Jun 24, 2024 2.560 2.580 2.410 2.430 1,423,164 -0.13(-5.08%)
Jun 21, 2024 2.520 2.590 2.465 2.560 3,116,333 +0.06(+2.40%)
Jun 20, 2024 2.640 2.650 2.450 2.500 2,213,997 -0.18(-6.72%)
Jun 18, 2024 2.760 2.780 2.643 2.680 788,295 -0.05(-1.83%)
Jun 17, 2024 2.700 2.755 2.590 2.730 1,736,086 +0.04(+1.49%)
Jun 14, 2024 2.750 2.750 2.670 2.690 698,206 -0.08(-2.89%)
Jun 13, 2024 2.830 2.860 2.745 2.770 618,946 -0.04(-1.42%)
Jun 12, 2024 2.810 2.930 2.795 2.810 721,025 +0.00(+0.00%)
Jun 11, 2024 2.720 2.855 2.715 2.810 877,153 +0.05(+1.81%)
Jun 10, 2024 2.700 2.780 2.570 2.760 1,849,474 +0.01(+0.36%)
Jun 07, 2024 2.840 2.885 2.720 2.750 889,382 -0.06(-2.14%)
Jun 06, 2024 2.980 3.060 2.795 2.810 1,128,828 -0.18(-6.02%)
Jun 05, 2024 2.980 3.010 2.870 2.990 814,190 +0.04(+1.36%)
Jun 04, 2024 2.890 2.980 2.830 2.950 721,521 +0.01(+0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.