NasdaqGM - Nasdaq Real Time Price USD
Aquestive Therapeutics, Inc. (AQST)
2.3900
-0.0600
(-2.45%)
At close: May 20 at 4:00:01 PM EDT
2.3900
0.00
(0.00%)
After hours: May 20 at 7:27:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 2.4500 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 1,034,900 |
| May 19, 2025 | 2.3200 | 2.4700 | 2.3100 | 2.4500 | 2.4500 | 2,083,100 |
| May 16, 2025 | 2.3900 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 2,584,200 |
| May 15, 2025 | 2.2300 | 2.5550 | 2.1450 | 2.3800 | 2.3800 | 3,392,200 |
| May 14, 2025 | 2.3500 | 2.4100 | 2.1550 | 2.2200 | 2.2200 | 2,352,000 |
| May 13, 2025 | 2.5600 | 2.5800 | 2.1200 | 2.2900 | 2.2900 | 9,336,500 |
| May 12, 2025 | 2.8500 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 1,336,800 |
| May 9, 2025 | 2.7500 | 2.8050 | 2.6800 | 2.7900 | 2.7900 | 1,381,800 |
| May 8, 2025 | 2.7300 | 2.8000 | 2.5900 | 2.7600 | 2.7600 | 932,800 |
| May 7, 2025 | 2.6900 | 2.7350 | 2.6550 | 2.7300 | 2.7300 | 626,200 |
| May 6, 2025 | 2.8100 | 2.8100 | 2.6500 | 2.6900 | 2.6900 | 1,064,800 |
| May 5, 2025 | 2.9700 | 3.0050 | 2.8200 | 2.8300 | 2.8300 | 806,200 |
| May 2, 2025 | 3.0100 | 3.0490 | 2.9400 | 3.0000 | 3.0000 | 725,200 |
| May 1, 2025 | 2.9400 | 3.0400 | 2.8400 | 3.0000 | 3.0000 | 1,216,200 |
| Apr 30, 2025 | 2.8100 | 2.9550 | 2.7700 | 2.9250 | 2.9250 | 1,003,000 |
| Apr 29, 2025 | 2.7900 | 2.9050 | 2.7250 | 2.8350 | 2.8350 | 925,900 |
| Apr 28, 2025 | 2.8800 | 2.9600 | 2.7600 | 2.8300 | 2.8300 | 744,600 |
| Apr 25, 2025 | 2.8200 | 2.8950 | 2.7900 | 2.8700 | 2.8700 | 669,200 |
| Apr 24, 2025 | 2.8200 | 2.9050 | 2.7950 | 2.8500 | 2.8500 | 557,400 |
| Apr 23, 2025 | 2.8450 | 2.9700 | 2.7700 | 2.8200 | 2.8200 | 1,267,900 |
| Apr 22, 2025 | 2.6300 | 2.7600 | 2.6100 | 2.7500 | 2.7500 | 1,889,500 |
| Apr 21, 2025 | 2.4700 | 2.6650 | 2.4650 | 2.5800 | 2.5800 | 1,148,500 |
| Apr 17, 2025 | 2.5000 | 2.5800 | 2.4700 | 2.5100 | 2.5100 | 1,105,600 |
| Apr 16, 2025 | 2.5400 | 2.5850 | 2.4700 | 2.5000 | 2.5000 | 633,200 |
| Apr 15, 2025 | 2.5200 | 2.6100 | 2.4650 | 2.5700 | 2.5700 | 796,800 |
| Apr 14, 2025 | 2.5200 | 2.5790 | 2.3900 | 2.5200 | 2.5200 | 1,001,800 |
| Apr 11, 2025 | 2.4300 | 2.5000 | 2.3600 | 2.4700 | 2.4700 | 1,300,100 |
| Apr 10, 2025 | 2.5100 | 2.5150 | 2.3200 | 2.4200 | 2.4200 | 1,271,700 |
| Apr 9, 2025 | 2.3400 | 2.6300 | 2.2000 | 2.5800 | 2.5800 | 2,437,000 |
| Apr 8, 2025 | 2.6900 | 2.6900 | 2.3050 | 2.3700 | 2.3700 | 1,645,000 |
| Apr 7, 2025 | 2.6000 | 2.7400 | 2.4350 | 2.6200 | 2.6200 | 1,725,700 |
| Apr 4, 2025 | 2.7600 | 2.8250 | 2.6150 | 2.7100 | 2.7100 | 1,306,300 |
| Apr 3, 2025 | 2.9900 | 2.9900 | 2.8200 | 2.8700 | 2.8700 | 1,256,200 |
| Apr 2, 2025 | 2.8000 | 3.0500 | 2.7600 | 3.0400 | 3.0400 | 1,548,000 |
| Apr 1, 2025 | 2.9400 | 3.0500 | 2.8300 | 2.8600 | 2.8600 | 1,367,400 |
| Mar 31, 2025 | 2.8850 | 2.9700 | 2.8400 | 2.9000 | 2.9000 | 1,391,500 |
| Mar 28, 2025 | 3.1900 | 3.2000 | 2.9750 | 3.0200 | 3.0200 | 1,129,400 |
| Mar 27, 2025 | 3.1100 | 3.2400 | 3.1100 | 3.2100 | 3.2100 | 842,300 |
| Mar 26, 2025 | 3.2000 | 3.2000 | 3.0500 | 3.1200 | 3.1200 | 864,000 |
| Mar 25, 2025 | 3.2500 | 3.3000 | 3.1700 | 3.2200 | 3.2200 | 981,300 |
| Mar 24, 2025 | 3.2700 | 3.3900 | 3.2100 | 3.2500 | 3.2500 | 1,329,100 |
| Mar 21, 2025 | 3.0400 | 3.2450 | 3.0100 | 3.2100 | 3.2100 | 3,824,300 |
| Mar 20, 2025 | 2.9200 | 3.2000 | 2.9200 | 3.1100 | 3.1100 | 1,373,800 |
| Mar 19, 2025 | 2.7600 | 2.9900 | 2.7600 | 2.9800 | 2.9800 | 1,297,100 |
| Mar 18, 2025 | 2.8400 | 2.8550 | 2.7100 | 2.7500 | 2.7500 | 933,600 |
| Mar 17, 2025 | 2.8400 | 2.9100 | 2.7900 | 2.8600 | 2.8600 | 964,900 |
| Mar 14, 2025 | 2.7800 | 2.9000 | 2.7500 | 2.8400 | 2.8400 | 844,400 |
| Mar 13, 2025 | 2.9400 | 3.0600 | 2.7150 | 2.7200 | 2.7200 | 1,205,500 |
| Mar 12, 2025 | 2.6400 | 2.9700 | 2.6300 | 2.9400 | 2.9400 | 1,984,200 |
| Mar 11, 2025 | 2.5500 | 2.6700 | 2.5200 | 2.6400 | 2.6400 | 1,295,200 |
| Mar 10, 2025 | 2.6100 | 2.6900 | 2.5050 | 2.5400 | 2.5400 | 1,024,400 |
| Mar 7, 2025 | 2.5800 | 2.6950 | 2.4750 | 2.6500 | 2.6500 | 1,403,400 |
| Mar 6, 2025 | 2.4600 | 2.7600 | 2.4500 | 2.5800 | 2.5800 | 2,263,900 |
| Mar 5, 2025 | 2.7800 | 2.8500 | 2.7300 | 2.7900 | 2.7900 | 1,426,700 |
| Mar 4, 2025 | 2.6200 | 2.7400 | 2.5600 | 2.7300 | 2.7300 | 1,270,900 |
| Mar 3, 2025 | 2.8300 | 2.8550 | 2.6200 | 2.6500 | 2.6500 | 935,400 |
| Feb 28, 2025 | 2.7000 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 835,400 |
| Feb 27, 2025 | 2.7800 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 1,178,500 |
| Feb 26, 2025 | 2.8200 | 2.9200 | 2.7100 | 2.7500 | 2.7500 | 1,183,500 |
| Feb 25, 2025 | 2.9700 | 2.9900 | 2.6600 | 2.7950 | 2.7950 | 2,593,300 |
| Feb 24, 2025 | 3.0400 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 2,167,100 |
| Feb 21, 2025 | 3.1200 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 1,422,700 |
| Feb 20, 2025 | 3.0400 | 3.2100 | 2.9500 | 3.0600 | 3.0600 | 1,455,200 |
| Feb 19, 2025 | 3.1100 | 3.1600 | 3.0100 | 3.0300 | 3.0300 | 2,213,600 |
| Feb 18, 2025 | 3.3300 | 3.3700 | 3.0550 | 3.1500 | 3.1500 | 1,978,700 |
| Feb 14, 2025 | 3.4600 | 3.5400 | 3.3200 | 3.3200 | 3.3200 | 1,544,100 |
| Feb 13, 2025 | 3.4500 | 3.6300 | 3.2350 | 3.4700 | 3.4700 | 6,038,300 |
| Feb 12, 2025 | 2.9400 | 3.4150 | 2.9100 | 3.3900 | 3.3900 | 11,423,000 |
| Feb 11, 2025 | 3.0000 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 1,608,800 |
| Feb 10, 2025 | 3.0000 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 569,800 |
| Feb 7, 2025 | 3.0100 | 3.0500 | 2.9000 | 2.9600 | 2.9600 | 878,000 |
| Feb 6, 2025 | 3.1200 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 1,221,400 |
| Feb 5, 2025 | 3.0900 | 3.1290 | 3.0200 | 3.0900 | 3.0900 | 1,275,200 |
| Feb 4, 2025 | 2.9000 | 3.0750 | 2.8900 | 3.0700 | 3.0700 | 1,051,400 |
| Feb 3, 2025 | 2.9500 | 2.9950 | 2.8700 | 2.8900 | 2.8900 | 1,129,300 |
| Jan 31, 2025 | 3.1000 | 3.1200 | 2.9900 | 3.0200 | 3.0200 | 1,148,300 |
| Jan 30, 2025 | 3.1500 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 1,053,500 |
| Jan 29, 2025 | 3.1500 | 3.1500 | 3.0800 | 3.1000 | 3.1000 | 981,700 |
| Jan 28, 2025 | 3.0000 | 3.1600 | 2.9600 | 3.1400 | 3.1400 | 1,556,800 |
| Jan 27, 2025 | 3.0700 | 3.1560 | 2.9700 | 2.9900 | 2.9900 | 1,619,600 |
| Jan 24, 2025 | 3.1300 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 760,700 |
| Jan 23, 2025 | 3.1000 | 3.1600 | 3.0600 | 3.1300 | 3.1300 | 872,200 |
| Jan 22, 2025 | 3.2400 | 3.2900 | 3.1300 | 3.1400 | 3.1400 | 817,900 |
| Jan 21, 2025 | 3.1100 | 3.2200 | 3.0800 | 3.2100 | 3.2100 | 1,684,600 |
| Jan 17, 2025 | 3.1000 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 1,163,400 |
| Jan 16, 2025 | 3.2500 | 3.3000 | 3.0800 | 3.0900 | 3.0900 | 1,440,900 |
| Jan 15, 2025 | 3.1200 | 3.2500 | 3.0620 | 3.2400 | 3.2400 | 1,245,800 |
| Jan 14, 2025 | 3.1400 | 3.2750 | 3.0100 | 3.0500 | 3.0500 | 1,553,500 |
| Jan 13, 2025 | 3.0800 | 3.1550 | 2.9600 | 3.1100 | 3.1100 | 1,090,800 |
| Jan 10, 2025 | 3.0900 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 1,946,800 |
| Jan 8, 2025 | 3.2200 | 3.2500 | 3.0650 | 3.1300 | 3.1300 | 2,194,600 |
| Jan 7, 2025 | 3.2900 | 3.4250 | 3.1900 | 3.2200 | 3.2200 | 3,306,900 |
| Jan 6, 2025 | 3.5800 | 3.5900 | 3.2600 | 3.3000 | 3.3000 | 2,555,300 |
| Jan 3, 2025 | 3.6900 | 3.7700 | 3.5700 | 3.5800 | 3.5800 | 893,100 |
| Jan 2, 2025 | 3.6000 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 1,050,200 |
| Dec 31, 2024 | 3.5500 | 3.7200 | 3.4950 | 3.5600 | 3.5600 | 2,280,700 |
| Dec 30, 2024 | 3.5100 | 3.5350 | 3.3600 | 3.5200 | 3.5200 | 933,700 |
| Dec 27, 2024 | 3.6200 | 3.6300 | 3.4000 | 3.5200 | 3.5200 | 1,163,400 |
| Dec 26, 2024 | 3.5300 | 3.6600 | 3.4700 | 3.6600 | 3.6600 | 840,700 |
| Dec 24, 2024 | 3.6100 | 3.6400 | 3.4600 | 3.5200 | 3.5200 | 712,700 |
| Dec 23, 2024 | 3.6500 | 3.6800 | 3.5150 | 3.5900 | 3.5900 | 818,300 |
| Dec 20, 2024 | 3.5600 | 3.7700 | 3.5200 | 3.6500 | 3.6500 | 1,345,400 |
| Dec 19, 2024 | 3.6200 | 3.7600 | 3.5200 | 3.6400 | 3.6400 | 1,483,600 |
| Dec 18, 2024 | 3.8900 | 3.8900 | 3.3800 | 3.4600 | 3.4600 | 2,885,800 |
| Dec 17, 2024 | 3.7900 | 3.9150 | 3.7000 | 3.8500 | 3.8500 | 2,468,400 |
| Dec 16, 2024 | 3.6200 | 3.7000 | 3.5600 | 3.6000 | 3.6000 | 1,731,000 |
| Dec 13, 2024 | 3.7000 | 3.7450 | 3.6000 | 3.6100 | 3.6100 | 984,800 |
| Dec 12, 2024 | 3.8200 | 3.8450 | 3.6800 | 3.6900 | 3.6900 | 940,900 |
| Dec 11, 2024 | 3.8500 | 3.8700 | 3.7100 | 3.8200 | 3.8200 | 1,532,200 |
| Dec 10, 2024 | 3.8900 | 3.9850 | 3.7800 | 3.8200 | 3.8200 | 1,591,900 |
| Dec 9, 2024 | 4.1600 | 4.1600 | 3.8600 | 3.8900 | 3.8900 | 2,339,600 |
| Dec 6, 2024 | 4.3200 | 4.3500 | 4.0350 | 4.1700 | 4.1700 | 3,299,000 |
| Dec 5, 2024 | 4.2800 | 4.4500 | 4.2700 | 4.3200 | 4.3200 | 917,200 |
| Dec 4, 2024 | 4.4000 | 4.4500 | 4.2700 | 4.3100 | 4.3100 | 998,500 |
| Dec 3, 2024 | 4.7800 | 4.8000 | 4.3700 | 4.3900 | 4.3900 | 2,098,400 |
| Dec 2, 2024 | 5.2100 | 5.2850 | 4.7700 | 4.8100 | 4.8100 | 2,462,400 |
| Nov 29, 2024 | 5.1000 | 5.2000 | 5.0240 | 5.0900 | 5.0900 | 615,600 |
| Nov 27, 2024 | 4.9400 | 5.2000 | 4.9000 | 5.1600 | 5.1600 | 1,325,300 |
| Nov 26, 2024 | 4.8100 | 5.0600 | 4.7520 | 4.8800 | 4.8800 | 1,520,800 |
| Nov 25, 2024 | 4.6300 | 4.8400 | 4.5450 | 4.8100 | 4.8100 | 1,753,400 |
| Nov 22, 2024 | 4.4600 | 4.6500 | 4.3900 | 4.5600 | 4.5600 | 1,165,500 |
| Nov 21, 2024 | 4.6900 | 4.6900 | 4.4400 | 4.5100 | 4.5100 | 1,264,100 |
| Nov 20, 2024 | 4.8100 | 4.8800 | 4.6350 | 4.7350 | 4.7350 | 1,274,300 |
| Nov 19, 2024 | 4.5400 | 4.8400 | 4.4500 | 4.8200 | 4.8200 | 1,061,800 |
| Nov 18, 2024 | 4.4500 | 4.6550 | 4.3600 | 4.6400 | 4.6400 | 1,456,300 |
| Nov 15, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4400 | 4.4400 | 1,628,100 |
| Nov 14, 2024 | 4.8300 | 4.8600 | 4.5200 | 4.5700 | 4.5700 | 2,185,900 |
| Nov 13, 2024 | 5.0100 | 5.1400 | 4.8150 | 4.8300 | 4.8300 | 1,054,200 |
| Nov 12, 2024 | 5.0400 | 5.2500 | 4.8810 | 4.9900 | 4.9900 | 1,483,900 |
| Nov 11, 2024 | 5.5400 | 5.5900 | 4.9200 | 5.0700 | 5.0700 | 2,573,500 |
| Nov 8, 2024 | 5.1000 | 5.5050 | 4.9800 | 5.4600 | 5.4600 | 1,742,600 |
| Nov 7, 2024 | 5.0200 | 5.2500 | 4.8700 | 5.0800 | 5.0800 | 1,407,000 |
| Nov 6, 2024 | 4.9800 | 5.1900 | 4.8300 | 5.0700 | 5.0700 | 1,949,000 |
| Nov 5, 2024 | 5.0000 | 5.1200 | 4.6200 | 4.7550 | 4.7550 | 3,477,700 |
| Nov 4, 2024 | 5.5000 | 5.5200 | 5.1200 | 5.1500 | 5.1500 | 2,018,300 |
| Nov 1, 2024 | 5.6000 | 5.6650 | 5.4450 | 5.5200 | 5.5200 | 1,317,500 |
| Oct 31, 2024 | 5.6700 | 5.6700 | 5.3750 | 5.4900 | 5.4900 | 1,389,800 |
| Oct 30, 2024 | 5.6400 | 5.8000 | 5.4750 | 5.6400 | 5.6400 | 1,767,800 |
| Oct 29, 2024 | 5.5000 | 5.6700 | 5.3800 | 5.6600 | 5.6600 | 1,220,000 |
| Oct 28, 2024 | 5.5900 | 5.7000 | 5.3800 | 5.4900 | 5.4900 | 1,822,900 |
| Oct 25, 2024 | 5.5600 | 5.5700 | 5.3700 | 5.4900 | 5.4900 | 1,553,900 |
| Oct 24, 2024 | 5.3900 | 5.7300 | 5.2600 | 5.4800 | 5.4800 | 2,294,000 |
| Oct 23, 2024 | 5.0500 | 5.4200 | 5.0200 | 5.3700 | 5.3700 | 1,596,900 |
| Oct 22, 2024 | 4.8900 | 5.1050 | 4.8900 | 5.1000 | 5.1000 | 676,900 |
| Oct 21, 2024 | 5.0100 | 5.0300 | 4.6900 | 4.9500 | 4.9500 | 1,435,500 |
| Oct 18, 2024 | 4.9400 | 5.3000 | 4.9400 | 5.0300 | 5.0300 | 1,941,900 |
| Oct 17, 2024 | 4.9000 | 5.0000 | 4.8500 | 4.9200 | 4.9200 | 600,900 |
| Oct 16, 2024 | 4.9200 | 5.0000 | 4.8200 | 4.9300 | 4.9300 | 658,100 |
| Oct 15, 2024 | 4.8100 | 5.0400 | 4.7350 | 4.8900 | 4.8900 | 1,298,400 |
| Oct 14, 2024 | 4.9300 | 4.9330 | 4.7850 | 4.8400 | 4.8400 | 676,300 |
| Oct 11, 2024 | 4.6800 | 4.9100 | 4.6400 | 4.8900 | 4.8900 | 794,100 |
| Oct 10, 2024 | 4.6700 | 4.8500 | 4.5730 | 4.7000 | 4.7000 | 1,156,600 |
| Oct 9, 2024 | 4.9300 | 4.9440 | 4.6900 | 4.7600 | 4.7600 | 967,200 |
| Oct 8, 2024 | 4.8700 | 5.1000 | 4.8600 | 4.9150 | 4.9150 | 959,300 |
| Oct 7, 2024 | 4.9300 | 4.9600 | 4.7750 | 4.8500 | 4.8500 | 517,800 |
| Oct 4, 2024 | 4.7900 | 4.9600 | 4.6900 | 4.9500 | 4.9500 | 1,025,900 |
| Oct 3, 2024 | 4.7500 | 4.7990 | 4.6000 | 4.6800 | 4.6800 | 1,422,600 |
| Oct 2, 2024 | 4.7300 | 4.8800 | 4.6400 | 4.7900 | 4.7900 | 918,700 |
| Oct 1, 2024 | 4.9800 | 4.9800 | 4.7500 | 4.7600 | 4.7600 | 1,408,300 |
| Sep 30, 2024 | 4.7600 | 5.1950 | 4.7400 | 4.9800 | 4.9800 | 2,442,600 |
| Sep 27, 2024 | 5.1300 | 5.1800 | 4.5350 | 4.7200 | 4.7200 | 2,662,500 |
| Sep 26, 2024 | 4.9600 | 5.0650 | 4.8850 | 5.0000 | 5.0000 | 976,600 |
| Sep 25, 2024 | 5.0100 | 5.1000 | 4.8200 | 4.8600 | 4.8600 | 1,113,100 |
| Sep 24, 2024 | 4.9300 | 5.0750 | 4.8900 | 5.0400 | 5.0400 | 899,000 |
| Sep 23, 2024 | 5.1500 | 5.1600 | 4.7300 | 4.8800 | 4.8800 | 1,314,900 |
| Sep 20, 2024 | 5.2000 | 5.2900 | 5.0550 | 5.0900 | 5.0900 | 2,990,300 |
| Sep 19, 2024 | 5.1400 | 5.2000 | 4.9540 | 5.2000 | 5.2000 | 1,164,700 |
| Sep 18, 2024 | 4.8600 | 5.1100 | 4.7600 | 4.9500 | 4.9500 | 1,136,000 |
| Sep 17, 2024 | 5.0200 | 5.0700 | 4.7900 | 4.7900 | 4.7900 | 1,017,000 |
| Sep 16, 2024 | 4.8400 | 5.0200 | 4.7500 | 4.9600 | 4.9600 | 1,091,900 |
| Sep 13, 2024 | 4.6000 | 4.8400 | 4.6000 | 4.8400 | 4.8400 | 1,080,000 |
| Sep 12, 2024 | 4.9400 | 4.9400 | 4.5140 | 4.5500 | 4.5500 | 1,507,800 |
| Sep 11, 2024 | 4.6700 | 4.9800 | 4.5600 | 4.9500 | 4.9500 | 1,417,800 |
| Sep 10, 2024 | 4.6900 | 4.7500 | 4.4500 | 4.6100 | 4.6100 | 1,125,600 |
| Sep 9, 2024 | 4.2400 | 4.7200 | 4.2000 | 4.6900 | 4.6900 | 1,297,400 |
| Sep 6, 2024 | 4.2300 | 4.2700 | 4.1000 | 4.1800 | 4.1800 | 625,700 |
| Sep 5, 2024 | 4.2600 | 4.3250 | 4.1800 | 4.2300 | 4.2300 | 480,900 |
| Sep 4, 2024 | 4.1500 | 4.4550 | 4.1300 | 4.2400 | 4.2400 | 742,900 |
| Sep 3, 2024 | 4.4300 | 4.5800 | 4.1600 | 4.1900 | 4.1900 | 1,353,500 |
| Aug 30, 2024 | 4.4500 | 4.5410 | 4.3300 | 4.5300 | 4.5300 | 893,700 |
| Aug 29, 2024 | 4.5800 | 4.5850 | 4.4000 | 4.4000 | 4.4000 | 703,400 |
| Aug 28, 2024 | 4.5900 | 4.6300 | 4.4300 | 4.5500 | 4.5500 | 651,900 |
| Aug 27, 2024 | 4.4300 | 4.6500 | 4.3600 | 4.6300 | 4.6300 | 867,500 |
| Aug 26, 2024 | 4.5500 | 4.5500 | 4.2900 | 4.4500 | 4.4500 | 749,900 |
| Aug 23, 2024 | 4.3800 | 4.5500 | 4.3200 | 4.4600 | 4.4600 | 743,000 |
| Aug 22, 2024 | 4.6900 | 4.7000 | 4.3000 | 4.3100 | 4.3100 | 1,071,500 |
| Aug 21, 2024 | 4.3400 | 4.6700 | 4.2650 | 4.6500 | 4.6500 | 1,326,300 |
| Aug 20, 2024 | 4.2900 | 4.5600 | 4.2600 | 4.3300 | 4.3300 | 2,074,700 |
| Aug 19, 2024 | 4.2800 | 4.3000 | 4.0300 | 4.2600 | 4.2600 | 1,383,300 |
| Aug 16, 2024 | 4.1200 | 4.2500 | 3.8800 | 4.2400 | 4.2400 | 1,462,200 |
| Aug 15, 2024 | 3.9800 | 4.3150 | 3.9250 | 4.1200 | 4.1200 | 1,695,700 |
| Aug 14, 2024 | 4.0100 | 4.0550 | 3.7400 | 3.8600 | 3.8600 | 1,414,700 |
| Aug 13, 2024 | 3.4000 | 3.9600 | 3.4000 | 3.9200 | 3.9200 | 1,833,500 |
| Aug 12, 2024 | 3.4600 | 3.5200 | 3.2900 | 3.4000 | 3.4000 | 1,008,100 |
| Aug 9, 2024 | 3.3100 | 3.4700 | 3.1300 | 3.4300 | 3.4300 | 1,946,700 |
| Aug 8, 2024 | 3.5000 | 3.5000 | 3.0700 | 3.2900 | 3.2900 | 1,458,800 |
| Aug 7, 2024 | 3.6400 | 3.7200 | 3.4050 | 3.4300 | 3.4300 | 1,398,200 |
| Aug 6, 2024 | 3.3400 | 3.4100 | 3.2600 | 3.4000 | 3.4000 | 1,114,000 |
| Aug 5, 2024 | 3.1100 | 3.2900 | 3.0200 | 3.2900 | 3.2900 | 1,380,800 |
| Aug 2, 2024 | 3.4900 | 3.5500 | 3.2300 | 3.4400 | 3.4400 | 1,487,900 |
| Aug 1, 2024 | 3.7800 | 3.8350 | 3.5200 | 3.5900 | 3.5900 | 1,526,900 |
| Jul 31, 2024 | 3.8300 | 3.9000 | 3.7300 | 3.8400 | 3.8400 | 927,700 |
| Jul 30, 2024 | 3.8200 | 3.8790 | 3.6700 | 3.8000 | 3.8000 | 912,900 |
| Jul 29, 2024 | 3.9000 | 3.9500 | 3.6800 | 3.8200 | 3.8200 | 1,502,100 |
| Jul 26, 2024 | 3.5600 | 3.9200 | 3.5100 | 3.8200 | 3.8200 | 2,801,300 |
| Jul 25, 2024 | 3.4700 | 3.5800 | 3.2600 | 3.4500 | 3.4500 | 1,914,600 |
| Jul 24, 2024 | 3.3000 | 3.4300 | 3.2150 | 3.3700 | 3.3700 | 1,938,800 |
| Jul 23, 2024 | 3.0100 | 3.3450 | 2.9600 | 3.3300 | 3.3300 | 1,401,600 |
| Jul 22, 2024 | 3.2200 | 3.2200 | 2.9850 | 3.0300 | 3.0300 | 1,349,600 |
| Jul 19, 2024 | 3.0700 | 3.2150 | 3.0500 | 3.2000 | 3.2000 | 1,239,500 |
| Jul 18, 2024 | 3.1200 | 3.3000 | 2.9900 | 3.0600 | 3.0600 | 1,304,400 |
| Jul 17, 2024 | 3.0000 | 3.1450 | 2.9200 | 3.1000 | 3.1000 | 1,682,100 |
| Jul 16, 2024 | 2.8100 | 3.1000 | 2.8000 | 3.0400 | 3.0400 | 1,726,700 |
| Jul 15, 2024 | 2.7000 | 2.8000 | 2.6400 | 2.7700 | 2.7700 | 779,100 |
| Jul 12, 2024 | 2.7800 | 2.9600 | 2.6500 | 2.6700 | 2.6700 | 1,716,000 |
| Jul 11, 2024 | 2.5100 | 2.7400 | 2.4800 | 2.7300 | 2.7300 | 1,892,900 |
| Jul 10, 2024 | 2.4900 | 2.5400 | 2.4050 | 2.4600 | 2.4600 | 931,200 |
| Jul 9, 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 658,700 |
| Jul 8, 2024 | 2.4800 | 2.5600 | 2.3700 | 2.4000 | 2.4000 | 1,032,400 |
| Jul 5, 2024 | 2.4100 | 2.4800 | 2.3600 | 2.4800 | 2.4800 | 1,145,700 |
| Jul 3, 2024 | 2.4100 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 677,200 |
| Jul 2, 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 688,700 |
| Jul 1, 2024 | 2.6300 | 2.6300 | 2.3400 | 2.4500 | 2.4500 | 1,652,700 |
| Jun 28, 2024 | 2.6000 | 2.6900 | 2.5650 | 2.6000 | 2.6000 | 12,672,300 |
| Jun 27, 2024 | 2.4200 | 2.6000 | 2.4200 | 2.5900 | 2.5900 | 1,701,000 |
| Jun 26, 2024 | 2.3100 | 2.4400 | 2.2400 | 2.4200 | 2.4200 | 1,828,700 |
| Jun 25, 2024 | 2.4700 | 2.4750 | 2.3050 | 2.3100 | 2.3100 | 1,560,600 |
| Jun 24, 2024 | 2.5600 | 2.5800 | 2.4100 | 2.4300 | 2.4300 | 1,423,300 |
| Jun 21, 2024 | 2.5200 | 2.5900 | 2.4650 | 2.5600 | 2.5600 | 3,116,300 |
| Jun 20, 2024 | 2.6400 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 2,214,000 |
| Jun 18, 2024 | 2.7600 | 2.7800 | 2.6430 | 2.6800 | 2.6800 | 788,300 |
| Jun 17, 2024 | 2.7000 | 2.7550 | 2.5900 | 2.7300 | 2.7300 | 1,736,100 |
| Jun 14, 2024 | 2.7500 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 698,200 |
| Jun 13, 2024 | 2.8300 | 2.8600 | 2.7450 | 2.7700 | 2.7700 | 619,200 |
| Jun 12, 2024 | 2.8100 | 2.9300 | 2.7950 | 2.8100 | 2.8100 | 721,300 |
| Jun 11, 2024 | 2.7200 | 2.8550 | 2.7150 | 2.8100 | 2.8100 | 877,800 |
| Jun 10, 2024 | 2.7000 | 2.7800 | 2.5700 | 2.7600 | 2.7600 | 1,849,300 |
| Jun 7, 2024 | 2.8400 | 2.8850 | 2.7200 | 2.7500 | 2.7500 | 889,400 |
| Jun 6, 2024 | 2.9800 | 3.0600 | 2.7950 | 2.8100 | 2.8100 | 1,137,500 |
| Jun 5, 2024 | 2.9800 | 3.0100 | 2.8700 | 2.9900 | 2.9900 | 814,100 |
| Jun 4, 2024 | 2.8900 | 2.9800 | 2.8300 | 2.9500 | 2.9500 | 721,700 |
| Jun 3, 2024 | 2.9500 | 3.1000 | 2.9100 | 2.9400 | 2.9400 | 997,000 |
| May 31, 2024 | 2.9500 | 2.9500 | 2.7300 | 2.8800 | 2.8800 | 2,841,300 |
| May 30, 2024 | 3.0600 | 3.0700 | 2.8900 | 2.9100 | 2.9100 | 1,303,200 |
| May 29, 2024 | 3.0400 | 3.0700 | 2.9800 | 3.0700 | 3.0700 | 1,034,600 |
| May 28, 2024 | 3.1200 | 3.1450 | 3.0100 | 3.1000 | 3.1000 | 919,800 |
| May 24, 2024 | 3.0600 | 3.1300 | 3.0300 | 3.0600 | 3.0600 | 749,700 |
| May 23, 2024 | 3.1700 | 3.2270 | 3.0000 | 3.0700 | 3.0700 | 1,236,100 |
| May 22, 2024 | 3.1800 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 548,900 |
| May 21, 2024 | 3.1900 | 3.2600 | 3.1300 | 3.1800 | 3.1800 | 680,700 |
Related Tickers
ETON Eton Pharmaceuticals, Inc.
19.60
+0.15%
AKBA Akebia Therapeutics, Inc.
2.9200
+4.29%
ESPR Esperion Therapeutics, Inc.
0.9087
+5.19%
ASRT Assertio Holdings, Inc.
0.6861
-3.49%
EBS Emergent BioSolutions Inc.
6.94
+3.12%
CPIX Cumberland Pharmaceuticals Inc.
5.03
-7.71%
DERM Journey Medical Corporation
6.88
+1.93%
BCRX BioCryst Pharmaceuticals, Inc.
10.33
-0.39%
HROW Harrow, Inc.
28.07
-0.81%
SCYX SCYNEXIS, Inc.
0.7994
-3.92%