XNAS
Datos históricos de Aquestive Therapeutics, Inc.
Aquestive Therapeutics, Inc. · AQST
$4.77
▼ -0.02 (-0.31%)
Última operación · 10/10/2026, 17:42:00 UTC
- Variación en el periodo
- −26.91%
- Máximo
- US$7.55
- 20 de octubre de 2025
- Mínimo
- US$2.93
- 30 de enero de 2026
- Volumen medio diario
- 2.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.78 | 4.98 | 4.74 | 4.78 | +0.42% | 1.69 M |
| 8 oct 2026 | 4.62 | 4.85 | 4.55 | 4.76 | +3.03% | 2.32 M |
| 7 oct 2026 | 4.58 | 4.67 | 4.53 | 4.62 | +0.22% | 1.36 M |
| 6 oct 2026 | 4.62 | 4.65 | 4.46 | 4.61 | +0.88% | 1.21 M |
| 5 oct 2026 | 4.57 | 4.61 | 4.46 | 4.57 | +0.44% | 1.09 M |
| 2 oct 2026 | 4.53 | 4.60 | 4.43 | 4.55 | +2.48% | 2.27 M |
| 1 oct 2026 | 4.60 | 4.61 | 4.44 | 4.44 | −4.10% | 2.69 M |
| 30 sep 2026 | 4.73 | 4.74 | 4.62 | 4.63 | −0.86% | 2.41 M |
| 29 sep 2026 | 4.70 | 4.75 | 4.55 | 4.67 | −1.68% | 1.71 M |
| 28 sep 2026 | 4.64 | 4.78 | 4.57 | 4.75 | +1.50% | 1.28 M |
| 25 sep 2026 | 4.82 | 4.86 | 4.66 | 4.68 | −2.90% | 1.91 M |
| 24 sep 2026 | 4.69 | 4.85 | 4.63 | 4.82 | +2.55% | 3.01 M |
| 23 sep 2026 | 4.92 | 5.01 | 4.70 | 4.70 | −5.05% | 1.95 M |
| 22 sep 2026 | 4.81 | 5.11 | 4.78 | 4.95 | +3.56% | 2.48 M |
| 21 sep 2026 | 4.65 | 4.83 | 4.56 | 4.78 | +3.69% | 2.46 M |
| 18 sep 2026 | 4.65 | 4.65 | 4.51 | 4.61 | −1.07% | 3.51 M |
| 17 sep 2026 | 5.00 | 5.00 | 4.62 | 4.66 | −3.32% | 2.53 M |
| 16 sep 2026 | 4.84 | 4.95 | 4.74 | 4.82 | +0.21% | 1.35 M |
| 15 sep 2026 | 4.82 | 4.90 | 4.76 | 4.81 | −1.43% | 1.61 M |
| 14 sep 2026 | 4.70 | 4.90 | 4.66 | 4.88 | +2.09% | 2.49 M |
| 11 sep 2026 | 4.99 | 5.13 | 4.74 | 4.78 | −4.21% | 4.16 M |
| 10 sep 2026 | 5.13 | 5.30 | 4.92 | 4.99 | −3.11% | 3.28 M |
| 9 sep 2026 | 5.22 | 5.25 | 5.07 | 5.15 | −1.15% | 1.88 M |
| 8 sep 2026 | 5.39 | 5.42 | 5.16 | 5.21 | −2.43% | 1.98 M |
| 4 sep 2026 | 5.32 | 5.49 | 5.29 | 5.34 | −0.19% | 2.12 M |
| 3 sep 2026 | 5.40 | 5.44 | 5.23 | 5.35 | −0.56% | 1.83 M |
| 2 sep 2026 | 5.25 | 5.39 | 5.25 | 5.38 | +2.67% | 1.81 M |
| 1 sep 2026 | 5.15 | 5.35 | 5.09 | 5.24 | +2.54% | 2.17 M |
| 31 ago 2026 | 4.98 | 5.13 | 4.91 | 5.11 | +1.79% | 1.91 M |
| 28 ago 2026 | 5.11 | 5.18 | 4.97 | 5.02 | −2.71% | 2.52 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.