Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Aquestive Therapeutics Inc (NQ: AQST )

4.720 -0.280 (-5.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.960 5.065 4.885 5.000 976,026 +0.14(+2.88%)
Sep 25, 2024 5.010 5.100 4.820 4.860 1,107,418 -0.18(-3.57%)
Sep 24, 2024 4.930 5.075 4.890 5.040 899,092 +0.16(+3.28%)
Sep 23, 2024 5.150 5.160 4.730 4.880 1,314,876 -0.21(-4.13%)
Sep 20, 2024 5.200 5.290 5.055 5.090 2,990,334 -0.11(-2.12%)
Sep 19, 2024 5.140 5.200 4.954 5.200 1,164,228 +0.25(+5.05%)
Sep 18, 2024 4.860 5.110 4.760 4.950 1,135,964 +0.16(+3.34%)
Sep 17, 2024 5.020 5.070 4.790 4.790 1,017,028 -0.17(-3.43%)
Sep 16, 2024 4.840 5.020 4.750 4.960 1,086,904 +0.12(+2.48%)
Sep 13, 2024 4.600 4.840 4.600 4.840 1,079,962 +0.29(+6.37%)
Sep 12, 2024 4.940 4.940 4.514 4.550 1,507,338 -0.40(-8.08%)
Sep 11, 2024 4.670 4.980 4.560 4.950 1,417,003 +0.34(+7.38%)
Sep 10, 2024 4.690 4.750 4.450 4.610 1,125,509 -0.08(-1.71%)
Sep 09, 2024 4.240 4.720 4.200 4.690 1,297,290 +0.51(+12.20%)
Sep 06, 2024 4.230 4.270 4.100 4.180 625,674 -0.05(-1.18%)
Sep 05, 2024 4.260 4.325 4.180 4.230 480,879 -0.01(-0.24%)
Sep 04, 2024 4.150 4.455 4.130 4.240 742,945 +0.05(+1.19%)
Sep 03, 2024 4.430 4.580 4.160 4.190 1,352,978 -0.34(-7.51%)
Aug 30, 2024 4.450 4.540 4.330 4.530 893,691 +0.13(+2.95%)
Aug 29, 2024 4.580 4.585 4.400 4.400 702,737 -0.15(-3.30%)
Aug 28, 2024 4.590 4.630 4.430 4.550 650,714 -0.08(-1.73%)
Aug 27, 2024 4.430 4.650 4.360 4.630 867,518 +0.18(+4.04%)
Aug 26, 2024 4.550 4.550 4.290 4.450 749,960 -0.01(-0.22%)
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 3.840 926,535 +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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.