Aquestive Therapeutics, Inc. AQST
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,51-0,13 (-2,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,50 | -2,81 % | $4,56 | $4,61 | $4,44 | 1,73M |
| 2026-09-30 | $4,63 | -0,86 % | $4,73 | $4,74 | $4,61 | 2,41M |
| 2026-09-29 | $4,67 | -1,68 % | $4,70 | $4,75 | $4,55 | 1,71M |
| 2026-09-28 | $4,75 | +1,50 % | $4,64 | $4,78 | $4,57 | 1,27M |
| 2026-09-25 | $4,68 | -2,90 % | $4,82 | $4,86 | $4,66 | 1,91M |
| 2026-09-24 | $4,82 | +2,55 % | $4,69 | $4,85 | $4,63 | 3,01M |
| 2026-09-23 | $4,70 | -5,05 % | $4,92 | $5,01 | $4,70 | 1,95M |
| 2026-09-22 | $4,95 | +3,56 % | $4,81 | $5,11 | $4,78 | 2,48M |
| 2026-09-21 | $4,78 | +3,69 % | $4,65 | $4,82 | $4,56 | 2,45M |
| 2026-09-18 | $4,61 | -1,07 % | $4,65 | $4,65 | $4,51 | 3,51M |
| 2026-09-17 | $4,66 | -3,32 % | $5,00 | $5,00 | $4,61 | 2,53M |
| 2026-09-16 | $4,82 | +0,21 % | $4,84 | $4,95 | $4,74 | 1,35M |
| 2026-09-15 | $4,81 | -1,43 % | $4,82 | $4,90 | $4,76 | 1,61M |
| 2026-09-14 | $4,88 | +2,09 % | $4,70 | $4,90 | $4,66 | 2,49M |
| 2026-09-11 | $4,78 | -4,21 % | $4,99 | $5,13 | $4,74 | 4,16M |
| 2026-09-10 | $4,99 | -3,11 % | $5,13 | $5,30 | $4,91 | 3,28M |
| 2026-09-09 | $5,15 | -1,15 % | $5,22 | $5,25 | $5,07 | 1,88M |
| 2026-09-08 | $5,21 | -2,43 % | $5,39 | $5,42 | $5,16 | 1,98M |
| 2026-09-04 | $5,34 | -0,19 % | $5,32 | $5,49 | $5,29 | 2,12M |
| 2026-09-03 | $5,35 | -0,56 % | $5,40 | $5,44 | $5,22 | 1,83M |
| 2026-09-02 | $5,38 | +2,67 % | $5,25 | $5,39 | $5,25 | 1,81M |
| 2026-09-01 | $5,24 | +2,54 % | $5,15 | $5,35 | $5,09 | 2,17M |
| 2026-08-31 | $5,11 | +1,79 % | $4,97 | $5,13 | $4,91 | 1,91M |
| 2026-08-28 | $5,02 | -2,71 % | $5,11 | $5,18 | $4,97 | 2,51M |
| 2026-08-27 | $5,16 | -4,27 % | $5,39 | $5,39 | $5,11 | 3,66M |
| 2026-08-26 | $5,39 | +6,10 % | $5,08 | $5,41 | $5,01 | 3,41M |
| 2026-08-25 | $5,08 | +5,83 % | $4,77 | $5,12 | $4,72 | 3,67M |
| 2026-08-24 | $4,80 | +3,00 % | $4,67 | $4,82 | $4,56 | 2,61M |
| 2026-08-21 | $4,66 | +3,67 % | $4,54 | $4,72 | $4,52 | 2,02M |
| 2026-08-20 | $4,49 | -2,07 % | $4,61 | $4,64 | $4,39 | 2,67M |
| 2026-08-19 | $4,59 | +6,25 % | $4,31 | $4,74 | $4,31 | 8,42M |
| 2026-08-18 | $4,32 | +0,70 % | $4,27 | $4,39 | $4,25 | 5,46M |
| 2026-08-17 | $4,29 | +0,94 % | $4,22 | $4,35 | $4,20 | 3,34M |
| 2026-08-14 | $4,25 | 0,00 % | $4,20 | $4,28 | $4,01 | 4,35M |
| 2026-08-13 | $4,25 | +0,47 % | $4,25 | $4,39 | $4,14 | 3,75M |
| 2026-08-12 | $4,23 | -4,08 % | $4,27 | $4,44 | $4,19 | 9,12M |
| 2026-08-11 | $4,41 | +2,80 % | $4,30 | $4,69 | $4,24 | 6,50M |
| 2026-08-10 | $4,29 | +8,88 % | $4,35 | $4,64 | $4,26 | 7,30M |
| 2026-08-07 | $3,94 | +0,51 % | $3,95 | $4,03 | $3,87 | 1,86M |
| 2026-08-06 | $3,92 | +4,39 % | $3,76 | $3,92 | $3,76 | 1,54M |
| 2026-08-05 | $3,76 | +0,40 % | $3,72 | $3,84 | $3,70 | 1,47M |
| 2026-08-04 | $3,74 | -1,32 % | $3,85 | $3,87 | $3,65 | 2,69M |
| 2026-08-03 | $3,79 | +2,57 % | $3,70 | $3,82 | $3,67 | 2,38M |
| 2026-07-31 | $3,69 | -0,67 % | $3,75 | $3,78 | $3,61 | 1,79M |
| 2026-07-30 | $3,72 | +3,33 % | $3,63 | $3,74 | $3,60 | 1,45M |
| 2026-07-29 | $3,60 | -4,26 % | $3,76 | $3,78 | $3,56 | 2,58M |
| 2026-07-28 | $3,76 | +0,80 % | $3,74 | $3,78 | $3,62 | 2,82M |
| 2026-07-27 | $3,73 | +1,36 % | $3,64 | $3,86 | $3,61 | 1,81M |
| 2026-07-24 | $3,68 | -2,39 % | $3,89 | $3,89 | $3,64 | 2,88M |
| 2026-07-23 | $3,77 | -4,31 % | $3,90 | $3,92 | $3,76 | 2,02M |
| 2026-07-22 | $3,94 | -2,48 % | $4,04 | $4,07 | $3,92 | 1,71M |
| 2026-07-21 | $4,04 | +2,41 % | $3,94 | $4,09 | $3,91 | 1,80M |
| 2026-07-20 | $3,94 | -4,25 % | $4,12 | $4,18 | $3,93 | 1,43M |
| 2026-07-17 | $4,12 | +4,57 % | $3,89 | $4,16 | $3,81 | 2,36M |
| 2026-07-16 | $3,94 | -0,25 % | $3,92 | $4,08 | $3,86 | 1,92M |
| 2026-07-15 | $3,95 | -2,23 % | $4,04 | $4,04 | $3,88 | 1,89M |
| 2026-07-14 | $4,04 | -0,49 % | $4,02 | $4,11 | $3,98 | 901,40K |
| 2026-07-13 | $4,06 | -1,46 % | $4,09 | $4,12 | $3,99 | 1,63M |
| 2026-07-10 | $4,12 | -2,83 % | $4,25 | $4,26 | $4,00 | 3,05M |
| 2026-07-09 | $4,24 | -1,62 % | $4,32 | $4,36 | $4,24 | 917,10K |
| 2026-07-08 | $4,31 | -0,46 % | $4,26 | $4,34 | $4,24 | 1,22M |
| 2026-07-07 | $4,33 | +2,12 % | $4,32 | $4,38 | $4,24 | 1,35M |
| 2026-07-06 | $4,24 | +1,44 % | $4,19 | $4,29 | $4,18 | 1,47M |
| 2026-07-02 | $4,18 | -1,42 % | $4,23 | $4,36 | $4,14 | 1,73M |
| 2026-07-01 | $4,24 | +1,92 % | $4,21 | $4,30 | $4,18 | 1,26M |
| 2026-06-30 | $4,16 | 0,00 % | $4,17 | $4,24 | $4,14 | 1,49M |
| 2026-06-29 | $4,16 | -5,24 % | $4,36 | $4,36 | $4,10 | 3,29M |
| 2026-06-26 | $4,39 | -1,68 % | $4,46 | $4,47 | $4,22 | 7,38M |
| 2026-06-25 | $4,47 | -10,52 % | $4,90 | $4,90 | $4,16 | 5,17M |
| 2026-06-24 | $4,99 | -0,80 % | $5,05 | $5,18 | $4,93 | 2,23M |
| 2026-06-23 | $5,03 | +6,57 % | $4,71 | $5,11 | $4,71 | 2,99M |
| 2026-06-22 | $4,72 | +0,21 % | $4,71 | $4,91 | $4,68 | 1,94M |
| 2026-06-18 | $4,71 | +6,32 % | $4,49 | $4,74 | $4,45 | 3,14M |
| 2026-06-17 | $4,43 | +3,99 % | $4,26 | $4,48 | $4,24 | 1,98M |
| 2026-06-16 | $4,26 | +0,95 % | $4,20 | $4,30 | $4,20 | 1,05M |
| 2026-06-15 | $4,22 | +1,20 % | $4,21 | $4,26 | $4,13 | 1,31M |
| 2026-06-12 | $4,17 | -0,95 % | $4,20 | $4,30 | $4,16 | 1,22M |
| 2026-06-11 | $4,21 | +5,51 % | $4,01 | $4,24 | $3,95 | 1,89M |
| 2026-06-10 | $3,99 | 0,00 % | $3,95 | $4,05 | $3,91 | 1,59M |
| 2026-06-09 | $3,99 | +2,05 % | $3,94 | $4,03 | $3,87 | 1,40M |
| 2026-06-08 | $3,91 | -0,51 % | $4,00 | $4,02 | $3,86 | 1,54M |
| 2026-06-05 | $3,93 | -5,07 % | $4,14 | $4,16 | $3,92 | 1,24M |
| 2026-06-04 | $4,14 | +2,73 % | $4,05 | $4,22 | $4,05 | 1,94M |
| 2026-06-03 | $4,03 | +2,54 % | $3,90 | $4,04 | $3,85 | 1,70M |
| 2026-06-02 | $3,93 | -1,75 % | $3,98 | $3,98 | $3,87 | 1,97M |
| 2026-06-01 | $4,00 | -0,50 % | $4,00 | $4,07 | $3,95 | 1,41M |
| 2026-05-29 | $4,02 | 0,00 % | $4,02 | $4,10 | $3,96 | 1,32M |
| 2026-05-28 | $4,02 | +0,50 % | $4,01 | $4,05 | $3,96 | 1,42M |
| 2026-05-27 | $4,00 | -1,96 % | $4,07 | $4,11 | $4,00 | 1,39M |
| 2026-05-26 | $4,08 | -0,97 % | $4,15 | $4,18 | $4,08 | 1,05M |