Premium
Aquestive Therapeutics Inc (AQST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0401 | -1.27707006369 | 3.14 | 3.3 | 3.01 | 1350769 | 3.11523596 | CS |
| 4 | -0.5101 | -14.1301939058 | 3.61 | 3.79 | 2.96 | 1522544 | 3.29509211 | CS |
| 12 | -2.4001 | -43.6381818182 | 5.5 | 5.8 | 2.96 | 1606250 | 4.20050923 | CS |
| 26 | -0.1201 | -3.7298136646 | 3.22 | 5.8 | 2.96 | 1436264 | 4.31315649 | CS |
| 52 | 0.6399 | 26.012195122 | 2.46 | 6.23 | 2.24 | 1709983 | 4.02313586 | CS |
| 156 | -0.1201 | -3.7298136646 | 3.22 | 6.23 | 0.618 | 898235 | 3.10546433 | CS |
| 260 | -1.0501 | -25.3036144578 | 4.15 | 9.465 | 0.618 | 845757 | 3.86811864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.1 | 0.01 | 0.32 | 3.1 | 3.14 | 3.04 | 1162740 |
| 1737070500 | 3.09 | -0.15 | -4.63 | 3.25 | 3.3 | 3.08 | 1441116 |
| 1736984100 | 3.24 | 0.19 | 6.23 | 3.12 | 3.25 | 3.0621999 | 1245753 |
| 1736897700 | 3.05 | -0.06 | -1.93 | 3.14 | 3.275 | 3.0099999 | 1553465 |
| 1736811300 | 3.11 | 0.03 | 0.97 | 3.08 | 3.1549999 | 2.96 | 1091228 |
| 1736552100 | 3.08 | -0.05 | -1.60 | 3.08 | 3.1 | 2.98 | 1915129 |
| 1736379300 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.065 | 2180582 |
| 1736292900 | 3.22 | -0.08 | -2.42 | 3.265 | 3.425 | 3.19 | 3268575 |
| 1736206500 | 3.3 | -0.28 | -7.82 | 3.58 | 3.59 | 3.2599999 | 2537779 |
| 1735947300 | 3.58 | -0.09 | -2.45 | 3.72 | 3.77 | 3.57 | 872995 |
| 1735860900 | 3.67 | 0.11 | 3.09 | 3.57 | 3.79 | 3.56 | 1017750 |
| 1735688100 | 3.56 | 0.04 | 1.14 | 3.55 | 3.72 | 3.495 | 2279661 |
| 1735601700 | 3.52 | 0 | 0.00 | 3.51 | 3.535 | 3.36 | 919508 |
| 1735342500 | 3.52 | -0.14 | -3.83 | 3.6 | 3.605 | 3.4 | 1119504 |
| 1735256100 | 3.66 | 0.14 | 3.98 | 3.53 | 3.66 | 3.47 | 840692 |
| 1735077840 | 3.52 | -0.07 | -1.95 | 3.61 | 3.64 | 3.46 | 712650 |
| 1734996900 | 3.59 | -0.06 | -1.64 | 3.65 | 3.68 | 3.515 | 810495 |
| 1734737700 | 3.65 | 0.01 | 0.27 | 3.58 | 3.77 | 3.54 | 1208913 |
| 1734651300 | 3.64 | 0.18 | 5.20 | 3.5919 | 3.76 | 3.52 | 1463329 |
| 1734564900 | 3.46 | -0.39 | -10.13 | 3.82 | 3.845 | 3.38 | 2846482 |
| 1734478500 | 3.85 | 0.25 | 6.94 | 3.81 | 3.915 | 3.7 | 2394651 |
| 1734392100 | 3.6 | -0.01 | -0.28 | 3.57 | 3.7 | 3.57 | 1708712 |
| 1734132900 | 3.61 | -0.08 | -2.17 | 3.6855 | 3.7391 | 3.6 | 964570 |
| 1734046500 | 3.69 | -0.12 | -3.15 | 3.8 | 3.845 | 3.68 | 917624 |
| 1733960100 | 3.81 | -0.01 | -0.26 | 3.87 | 3.87 | 3.71 | 1495128 |
| 1733873700 | 3.82 | -0.07 | -1.80 | 3.89 | 3.985 | 3.78 | 1567604 |
| 1733787300 | 3.89 | -0.28 | -6.71 | 4.01 | 4.075 | 3.86 | 2281129 |
| 1733528100 | 4.17 | -0.15 | -3.47 | 4.32 | 4.35 | 4.035 | 3261257 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.305 | 4.45 | 4.29 | 898113 |
| 1733355300 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.45 | 4.2701 | 976834 |
| 1733268900 | 4.39 | -0.42 | -8.73 | 4.76 | 4.76 | 4.37 | 2077245 |
| 1733182500 | 4.8099999 | -0.28 | -5.50 | 5.21 | 5.225 | 4.7699999 | 2426595 |
| 1732917840 | 5.09 | -0.07 | -1.36 | 5.1 | 5.2 | 5.0244 | 591594 |
| 1732750500 | 5.16 | 0.28 | 5.74 | 4.98 | 5.2 | 4.9 | 1318315 |
| 1732664100 | 4.88 | 0.07 | 1.46 | 4.8099999 | 5.0599 | 4.7708 | 1510108 |
| 1732577700 | 4.8099999 | 0.25 | 5.48 | 4.63 | 4.84 | 4.545 | 1716505 |
| 1732318500 | 4.5599999 | 0.05 | 1.11 | 4.48 | 4.65 | 4.39 | 1016961 |
| 1732232100 | 4.51 | -0.23 | -4.75 | 4.69 | 4.69 | 4.44 | 1230440 |
| 1732145700 | 4.735 | -0.09 | -1.76 | 4.79 | 4.88 | 4.635 | 1252837 |
| 1732059300 | 4.82 | 0.18 | 3.88 | 4.495 | 4.84 | 4.47 | 992004 |
| 1731972900 | 4.64 | 0.2 | 4.50 | 4.45 | 4.655 | 4.36 | 1452835 |
| 1731713700 | 4.44 | -0.13 | -2.84 | 4.5199999 | 4.5599999 | 4.4 | 1602032 |
| 1731627300 | 4.57 | -0.26 | -5.38 | 4.63 | 4.8099999 | 4.5199999 | 1900190 |
| 1731540900 | 4.83 | -0.16 | -3.21 | 5.04 | 5.14 | 4.815 | 1038819 |
| 1731454500 | 4.99 | -0.08 | -1.58 | 5.04 | 5.25 | 4.8807 | 1468982 |
| 1731368100 | 5.07 | -0.39 | -7.14 | 5.55 | 5.5592 | 4.92 | 2530193 |
| 1731108900 | 5.46 | 0.38 | 7.48 | 5.1 | 5.505 | 4.9991 | 1733781 |
| 1731022500 | 5.08 | 0.01 | 0.20 | 4.99 | 5.25 | 4.8701 | 1347932 |
| 1730936100 | 5.07 | 0.32 | 6.62 | 4.96 | 5.19 | 4.83 | 1891405 |
| 1730849700 | 4.755 | -0.4 | -7.67 | 4.8 | 4.92 | 4.62 | 3264622 |
| 1730763300 | 5.15 | -0.37 | -6.70 | 5.5 | 5.515 | 5.12 | 1972967 |
| 1730500500 | 5.5199999 | 0.03 | 0.55 | 5.6 | 5.665 | 5.445 | 1314695 |
| 1730414100 | 5.49 | -0.15 | -2.66 | 5.67 | 5.67 | 5.375 | 1361609 |
| 1730327700 | 5.64 | -0.02 | -0.35 | 5.65 | 5.8 | 5.475 | 1727983 |
| 1730241300 | 5.66 | 0.17 | 3.00 | 5.4349999 | 5.67 | 5.38 | 1191266 |
| 1730154900 | 5.495 | 0 | 0.09 | 5.54 | 5.7 | 5.38 | 1726902 |
| 1729895700 | 5.49 | 0.01 | 0.18 | 5.5599999 | 5.57 | 5.37 | 1551695 |
| 1729809300 | 5.48 | 0.11 | 2.05 | 5.47 | 5.73 | 5.26 | 2262096 |
| 1729722900 | 5.37 | 0.27 | 5.29 | 5.05 | 5.42 | 5.05 | 1582414 |
| 1729636500 | 5.1 | 0.15 | 3.03 | 4.9 | 5.105 | 4.89 | 665000 |
| 1729550100 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.69 | 1434971 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
