Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AQST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 3.64 | 0.18 | 5.20% | 3.62 | 3.76 | 3.52 | 1,484,344 |
| Dec 18 2024 | 3.46 | -0.39 | -10.13% | 3.89 | 3.89 | 3.38 | 2,881,577 |
| Dec 17 2024 | 3.85 | 0.25 | 6.94% | 3.79 | 3.915 | 3.70 | 2,466,470 |
| Dec 16 2024 | 3.60 | -0.01 | -0.28% | 3.62 | 3.70 | 3.56 | 1,731,057 |
| Dec 13 2024 | 3.61 | -0.08 | -2.17% | 3.70 | 3.745 | 3.60 | 981,556 |
| Dec 12 2024 | 3.69 | -0.12 | -3.15% | 3.82 | 3.845 | 3.68 | 940,941 |
| Dec 11 2024 | 3.81 | -0.01 | -0.26% | 3.85 | 3.87 | 3.71 | 1,532,234 |
| Dec 10 2024 | 3.82 | -0.07 | -1.80% | 3.89 | 3.985 | 3.78 | 1,591,954 |
| Dec 09 2024 | 3.89 | -0.28 | -6.71% | 4.16 | 4.16 | 3.86 | 2,338,539 |
| Dec 06 2024 | 4.17 | -0.15 | -3.47% | 4.32 | 4.35 | 4.035 | 3,295,571 |
| Dec 05 2024 | 4.32 | 0.01 | 0.23% | 4.28 | 4.45 | 4.27 | 916,920 |
| Dec 04 2024 | 4.31 | -0.08 | -1.82% | 4.40 | 4.45 | 4.2701 | 997,085 |
| Dec 03 2024 | 4.39 | -0.42 | -8.73% | 4.78 | 4.7999 | 4.37 | 2,097,529 |
| Dec 02 2024 | 4.81 | -0.28 | -5.50% | 5.21 | 5.285 | 4.77 | 2,461,250 |
| Nov 29 2024 | 5.09 | -0.07 | -1.36% | 5.10 | 5.20 | 5.0244 | 615,572 |
| Nov 27 2024 | 5.16 | 0.28 | 5.74% | 4.94 | 5.20 | 4.90 | 1,325,650 |
| Nov 26 2024 | 4.88 | 0.07 | 1.46% | 4.81 | 5.0599 | 4.7515 | 1,515,148 |
| Nov 25 2024 | 4.81 | 0.25 | 5.48% | 4.63 | 4.84 | 4.545 | 1,731,708 |
| Nov 22 2024 | 4.56 | 0.05 | 1.11% | 4.46 | 4.65 | 4.39 | 1,165,493 |
| Nov 21 2024 | 4.51 | -0.23 | -4.75% | 4.69 | 4.69 | 4.44 | 1,264,144 |
| Nov 20 2024 | 4.735 | -0.09 | -1.76% | 4.81 | 4.88 | 4.635 | 1,274,279 |
| Nov 19 2024 | 4.82 | 0.18 | 3.88% | 4.54 | 4.84 | 4.45 | 1,061,921 |
| Nov 18 2024 | 4.64 | 0.20 | 4.50% | 4.45 | 4.655 | 4.36 | 1,454,983 |
| Nov 15 2024 | 4.44 | -0.13 | -2.84% | 4.57 | 4.60 | 4.40 | 1,626,197 |
| Nov 14 2024 | 4.57 | -0.26 | -5.38% | 4.83 | 4.86 | 4.52 | 2,184,986 |
| Nov 13 2024 | 4.83 | -0.16 | -3.21% | 5.01 | 5.14 | 4.815 | 1,048,963 |
| Nov 12 2024 | 4.99 | -0.08 | -1.58% | 5.04 | 5.25 | 4.8807 | 1,482,882 |
| Nov 11 2024 | 5.07 | -0.39 | -7.14% | 5.55 | 5.59 | 4.92 | 2,573,172 |
| Nov 08 2024 | 5.46 | 0.38 | 7.48% | 5.10 | 5.505 | 4.98 | 1,741,854 |
| Nov 07 2024 | 5.08 | 0.01 | 0.20% | 5.02 | 5.25 | 4.8701 | 1,407,002 |
| Nov 06 2024 | 5.07 | 0.32 | 6.62% | 4.98 | 5.19 | 4.835 | 1,888,204 |
| Nov 05 2024 | 4.755 | -0.40 | -7.67% | 5.00 | 5.12 | 4.62 | 3,476,518 |
| Nov 04 2024 | 5.15 | -0.37 | -6.70% | 5.50 | 5.52 | 5.12 | 2,016,178 |
| Nov 01 2024 | 5.52 | 0.03 | 0.55% | 5.60 | 5.665 | 5.445 | 1,317,489 |
| Oct 31 2024 | 5.49 | -0.15 | -2.66% | 5.67 | 5.67 | 5.375 | 1,387,765 |
| Oct 30 2024 | 5.64 | -0.02 | -0.35% | 5.64 | 5.80 | 5.475 | 1,764,731 |
| Oct 29 2024 | 5.66 | 0.17 | 3.00% | 5.50 | 5.67 | 5.38 | 1,219,495 |
| Oct 28 2024 | 5.495 | 0.00 | 0.09% | 5.59 | 5.70 | 5.38 | 1,821,417 |
| Oct 25 2024 | 5.49 | 0.01 | 0.18% | 5.56 | 5.57 | 5.37 | 1,551,695 |
| Oct 24 2024 | 5.48 | 0.11 | 2.05% | 5.47 | 5.73 | 5.26 | 2,293,539 |
| Oct 23 2024 | 5.37 | 0.27 | 5.29% | 5.05 | 5.42 | 5.02 | 1,593,871 |
| Oct 22 2024 | 5.10 | 0.15 | 3.03% | 4.89 | 5.105 | 4.89 | 676,299 |
| Oct 21 2024 | 4.95 | -0.08 | -1.59% | 5.01 | 5.03 | 4.69 | 1,434,971 |
| Oct 18 2024 | 5.03 | 0.11 | 2.24% | 4.94 | 5.30 | 4.94 | 1,940,148 |
| Oct 17 2024 | 4.92 | -0.01 | -0.20% | 4.90 | 5.00 | 4.85 | 600,870 |
| Oct 16 2024 | 4.93 | 0.04 | 0.82% | 4.92 | 4.9998 | 4.82 | 656,860 |
| Oct 15 2024 | 4.89 | 0.05 | 1.03% | 4.81 | 5.04 | 4.735 | 1,298,367 |
| Oct 14 2024 | 4.84 | -0.05 | -1.02% | 4.93 | 4.9325 | 4.785 | 676,138 |
| Oct 11 2024 | 4.89 | 0.19 | 4.04% | 4.68 | 4.91 | 4.64 | 791,961 |
| Oct 10 2024 | 4.70 | -0.06 | -1.26% | 4.67 | 4.85 | 4.573 | 1,154,640 |
| Oct 09 2024 | 4.76 | -0.16 | -3.15% | 4.93 | 4.9438 | 4.69 | 959,126 |
| Oct 08 2024 | 4.915 | 0.07 | 1.34% | 4.87 | 5.0999 | 4.86 | 958,412 |
| Oct 07 2024 | 4.85 | -0.10 | -2.02% | 4.93 | 4.96 | 4.775 | 517,353 |
| Oct 04 2024 | 4.95 | 0.27 | 5.77% | 4.79 | 4.96 | 4.69 | 1,025,973 |
| Oct 03 2024 | 4.68 | -0.11 | -2.30% | 4.79 | 4.7993 | 4.60 | 1,421,930 |
| Oct 02 2024 | 4.79 | 0.03 | 0.63% | 4.75 | 4.88 | 4.64 | 918,675 |
| Oct 01 2024 | 4.76 | -0.22 | -4.42% | 4.98 | 4.98 | 4.7501 | 1,408,021 |
| Sep 30 2024 | 4.98 | 0.26 | 5.51% | 4.76 | 5.195 | 4.74 | 2,442,625 |
| Sep 27 2024 | 4.72 | -0.28 | -5.60% | 5.13 | 5.18 | 4.5352 | 2,660,016 |
| Sep 26 2024 | 5.00 | 0.14 | 2.88% | 4.96 | 5.065 | 4.885 | 976,026 |
| Sep 25 2024 | 4.86 | -0.18 | -3.57% | 5.01 | 5.10 | 4.82 | 1,099,089 |
| Sep 24 2024 | 5.04 | 0.16 | 3.28% | 4.93 | 5.075 | 4.89 | 899,004 |
| Sep 23 2024 | 4.88 | -0.21 | -4.13% | 5.15 | 5.16 | 4.73 | 1,314,606 |
