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 )

4.070 +0.140 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.400 2.460 2.360 2.390 292,360 +0.01(+0.42%)
Jan 30, 2024 2.450 2.460 2.370 2.380 368,225 -0.08(-3.25%)
Jan 29, 2024 2.410 2.470 2.360 2.460 412,223 +0.07(+2.93%)
Jan 26, 2024 2.380 2.420 2.330 2.390 241,954 +0.02(+0.84%)
Jan 25, 2024 2.410 2.470 2.320 2.370 635,833 -0.02(-0.84%)
Jan 24, 2024 2.490 2.510 2.380 2.390 438,722 -0.11(-4.40%)
Jan 23, 2024 2.510 2.590 2.465 2.500 458,148 -0.01(-0.40%)
Jan 22, 2024 2.460 2.540 2.410 2.510 558,715 +0.07(+2.87%)
Jan 19, 2024 2.450 2.500 2.370 2.440 688,257 -0.04(-1.61%)
Jan 18, 2024 2.660 2.660 2.421 2.480 968,308 -0.15(-5.52%)
Jan 17, 2024 2.610 2.680 2.530 2.625 550,317 -0.03(-1.13%)
Jan 16, 2024 2.700 2.810 2.500 2.655 1,436,031 +0.02(+0.95%)
Jan 12, 2024 2.480 2.740 2.475 2.630 867,775 +0.12(+4.78%)
Jan 11, 2024 2.560 2.560 2.320 2.510 664,639 -0.05(-1.95%)
Jan 10, 2024 2.810 2.810 2.380 2.560 1,561,188 -0.16(-5.88%)
Jan 09, 2024 2.480 2.780 2.320 2.720 1,825,040 +0.22(+8.80%)
Jan 08, 2024 2.350 2.630 2.300 2.500 1,782,709 +0.16(+6.84%)
Jan 05, 2024 2.280 2.400 2.258 2.340 814,705 +0.08(+3.54%)
Jan 04, 2024 2.090 2.260 2.070 2.260 1,117,405 +0.17(+8.13%)
Jan 03, 2024 2.000 2.100 1.980 2.090 466,917 +0.08(+3.98%)
Jan 02, 2024 2.020 2.050 1.950 2.010 322,308 -0.01(-0.50%)
Dec 29, 2023 2.010 2.080 1.960 2.020 410,312 +0.02(+1.00%)
Dec 28, 2023 2.000 2.100 1.970 2.000 391,756 -0.01(-0.50%)
Dec 27, 2023 2.040 2.070 1.999 2.010 318,340 +0.01(+0.50%)
Dec 26, 2023 2.000 2.060 1.950 2.000 333,565 +0.00(+0.00%)
Dec 22, 2023 1.920 2.030 1.859 2.000 603,304 +0.10(+5.26%)
Dec 21, 2023 1.880 1.960 1.840 1.900 371,236 +0.03(+1.60%)
Dec 20, 2023 1.950 1.994 1.845 1.870 574,695 -0.10(-5.08%)
Dec 19, 2023 1.910 2.060 1.910 1.970 502,141 +0.05(+2.60%)
Dec 18, 2023 1.990 2.030 1.920 1.920 561,745 -0.08(-4.00%)
Dec 15, 2023 2.040 2.060 1.970 2.000 473,845 -0.01(-0.50%)
Dec 14, 2023 2.080 2.180 2.010 2.010 531,422 -0.07(-3.37%)
Dec 13, 2023 2.020 2.130 2.010 2.080 547,844 +0.10(+5.05%)
Dec 12, 2023 2.000 2.060 1.980 1.980 283,688 +0.01(+0.51%)
Dec 11, 2023 2.070 2.085 1.940 1.970 711,912 -0.13(-6.19%)
Dec 08, 2023 2.130 2.240 2.080 2.100 351,909 -0.05(-2.33%)
Dec 07, 2023 2.120 2.170 2.080 2.150 463,582 +0.09(+4.37%)
Dec 06, 2023 2.390 2.400 1.910 2.060 1,408,789 -0.33(-13.81%)
Dec 05, 2023 2.500 2.530 2.320 2.390 711,509 -0.08(-3.24%)
Dec 04, 2023 2.470 2.670 2.351 2.470 1,068,329 +0.08(+3.35%)
Dec 01, 2023 2.350 2.480 2.260 2.390 975,942 +0.14(+6.22%)
Nov 30, 2023 2.190 2.330 2.190 2.250 822,111 +0.07(+3.21%)
Nov 29, 2023 2.180 2.250 2.130 2.180 549,847 +0.05(+2.35%)
Nov 28, 2023 1.970 2.140 1.960 2.130 641,401 +0.19(+9.79%)
Nov 27, 2023 2.140 2.140 1.900 1.940 420,446 -0.18(-8.49%)
Nov 24, 2023 2.020 2.150 2.000 2.120 207,169 +0.08(+3.92%)
Nov 22, 2023 2.000 2.050 1.980 2.040 434,794 +0.10(+5.15%)
Nov 21, 2023 1.800 1.980 1.800 1.940 444,777 +0.15(+8.38%)
Nov 20, 2023 1.750 1.800 1.730 1.790 239,084 +0.06(+3.47%)
Nov 17, 2023 1.720 1.820 1.690 1.730 438,791 +0.01(+0.58%)
Nov 16, 2023 1.650 1.730 1.610 1.720 236,867 +0.13(+8.18%)
Nov 15, 2023 1.610 1.670 1.550 1.590 150,933 -0.03(-1.85%)
Nov 14, 2023 1.720 1.747 1.590 1.620 189,819 -0.06(-3.57%)
Nov 13, 2023 1.680 1.710 1.600 1.680 176,708 +0.00(+0.00%)
Nov 10, 2023 1.740 1.750 1.660 1.680 191,060 -0.03(-1.75%)
Nov 09, 2023 1.650 1.720 1.610 1.710 203,339 +0.04(+2.40%)
Nov 08, 2023 1.740 1.750 1.630 1.670 178,237 -0.04(-2.34%)
Nov 07, 2023 1.660 1.740 1.580 1.710 226,305 +0.08(+4.91%)
Nov 06, 2023 1.650 1.650 1.520 1.630 133,493 +0.03(+1.87%)
Nov 03, 2023 1.480 1.600 1.480 1.600 194,747 +0.16(+11.11%)
Nov 02, 2023 1.550 1.590 1.405 1.440 379,881 -0.10(-6.49%)
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.