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 )

3.090 -0.200 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020 4.910 5.029 4.730 4.870 792,100 -0.12(-2.40%)
May 28, 2020 5.110 5.190 4.910 4.990 711,022 -0.10(-1.96%)
May 27, 2020 5.160 5.200 4.730 5.090 1,751,200 -0.07(-1.36%)
May 26, 2020 5.750 5.820 5.020 5.160 2,234,260 -0.59(-10.26%)
May 22, 2020 6.530 6.700 5.620 5.750 3,825,900 -0.69(-10.71%)
May 21, 2020 6.210 6.440 5.580 6.440 2,885,813 +0.26(+4.21%)
May 20, 2020 6.460 6.600 5.920 6.180 1,998,791 -0.17(-2.68%)
May 19, 2020 6.680 6.910 6.110 6.350 2,512,168 -0.09(-1.40%)
May 18, 2020 6.010 6.800 6.000 6.440 4,226,303 +0.94(+17.09%)
May 15, 2020 5.460 5.620 5.170 5.500 1,279,300 +0.08(+1.48%)
May 14, 2020 5.430 5.700 5.100 5.420 955,923 -0.10(-1.81%)
May 13, 2020 5.750 6.080 5.000 5.520 1,946,250 -0.17(-2.99%)
May 12, 2020 6.060 6.300 5.650 5.690 1,559,951 -0.11(-1.90%)
May 11, 2020 5.310 5.900 5.260 5.800 1,500,967 +0.65(+12.62%)
May 08, 2020 4.910 5.180 4.700 5.150 1,432,200 +0.47(+10.04%)
May 07, 2020 4.410 4.760 4.390 4.680 1,053,421 +0.36(+8.33%)
May 06, 2020 4.500 4.640 4.250 4.320 914,006 -0.18(-4.00%)
May 05, 2020 4.540 4.730 4.450 4.500 825,292 +0.00(+0.00%)
May 04, 2020 4.250 4.500 4.210 4.500 848,626 +0.33(+7.91%)
May 01, 2020 4.110 4.214 3.800 4.170 704,600 -0.14(-3.25%)
Apr 30, 2020 4.770 4.770 4.290 4.310 665,509 -0.44(-9.26%)
Apr 29, 2020 4.500 4.790 4.290 4.750 840,380 +0.40(+9.20%)
Apr 28, 2020 4.350 4.480 4.170 4.350 873,409 +0.19(+4.57%)
Apr 27, 2020 3.690 4.380 3.670 4.160 1,602,203 +0.61(+17.18%)
Apr 24, 2020 3.680 3.695 3.540 3.550 341,400 -0.10(-2.74%)
Apr 23, 2020 3.600 3.780 3.530 3.650 353,523 +0.12(+3.40%)
Apr 22, 2020 3.800 3.800 3.520 3.530 387,283 -0.18(-4.85%)
Apr 21, 2020 3.600 3.750 3.450 3.710 432,225 +0.11(+3.06%)
Apr 20, 2020 3.600 3.840 3.500 3.600 386,461 -0.03(-0.83%)
Apr 17, 2020 3.840 3.840 3.540 3.630 622,800 -0.06(-1.63%)
Apr 16, 2020 3.850 3.950 3.550 3.690 691,032 -0.07(-1.86%)
Apr 15, 2020 3.830 3.900 3.550 3.760 897,162 +0.01(+0.27%)
Apr 14, 2020 3.700 3.920 3.520 3.750 1,351,262 +0.38(+11.28%)
Apr 13, 2020 3.080 3.430 2.800 3.370 756,248 +0.48(+16.61%)
Apr 09, 2020 2.640 3.181 2.640 2.890 683,900 +0.31(+12.02%)
Apr 08, 2020 2.090 2.690 2.080 2.580 841,843 +0.52(+25.24%)
Apr 07, 2020 2.210 2.250 2.020 2.060 309,561 -0.05(-2.37%)
Apr 06, 2020 1.920 2.180 1.900 2.110 299,330 +0.27(+14.67%)
Apr 03, 2020 1.910 2.040 1.750 1.840 326,500 -0.04(-2.13%)
Apr 02, 2020 1.920 2.000 1.850 1.880 232,275 -0.07(-3.59%)
Apr 01, 2020 2.150 2.150 1.900 1.950 352,988 -0.24(-10.96%)
Mar 31, 2020 2.310 2.350 2.120 2.190 253,073 -0.08(-3.52%)
Mar 30, 2020 2.330 2.440 2.150 2.270 270,450 -0.02(-0.87%)
Mar 27, 2020 2.020 2.350 1.960 2.290 481,300 +0.27(+13.37%)
Mar 26, 2020 2.000 2.160 1.940 2.020 335,266 +0.01(+0.50%)
Mar 25, 2020 2.000 2.140 1.860 2.010 287,560 +0.05(+2.55%)
Mar 24, 2020 1.950 2.140 1.900 1.960 409,363 +0.13(+7.10%)
Mar 23, 2020 1.860 1.990 1.800 1.830 279,277 -0.03(-1.61%)
Mar 20, 2020 1.840 2.040 1.800 1.860 370,400 +0.10(+5.68%)
Mar 19, 2020 1.560 1.790 1.550 1.760 316,220 +0.17(+10.69%)
Mar 18, 2020 1.770 1.820 1.510 1.590 439,592 -0.19(-10.67%)
Mar 17, 2020 1.630 1.870 1.530 1.780 458,048 +0.24(+15.58%)
Mar 16, 2020 1.500 1.820 1.410 1.540 792,070 -0.14(-8.33%)
Mar 13, 2020 1.910 2.050 1.520 1.680 871,100 -0.24(-12.50%)
Mar 12, 2020 2.350 2.520 1.610 1.920 1,055,936 -1.02(-34.69%)
Mar 11, 2020 3.350 3.400 2.930 2.940 485,155 -0.50(-14.53%)
Mar 10, 2020 3.440 3.480 3.110 3.440 499,787 +0.25(+7.84%)
Mar 09, 2020 3.570 3.630 3.160 3.190 648,615 -0.63(-16.49%)
Mar 06, 2020 4.040 4.100 3.750 3.820 615,200 -0.32(-7.73%)
Mar 05, 2020 4.260 4.359 4.000 4.140 665,610 -0.10(-2.36%)
Mar 04, 2020 3.820 4.320 3.730 4.240 1,146,885 +0.58(+15.85%)
Mar 03, 2020 3.520 3.790 3.510 3.660 348,859 +0.14(+3.98%)
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.