Mercados españoles cerrados

Aquestive Therapeutics, Inc. (AQST)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,0700+0,1400 (+3,56%)
Al cierre: 04:00PM EDT
3,9700 -0,10 (-2,46%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20244,00004,25003,95004,07004,07001.963.000
25 abr 20243,93004,01003,77503,93003,93001.935.900
24 abr 20244,25004,28003,90003,90003,90002.147.700
23 abr 20244,38004,50004,24004,28004,28001.699.500
22 abr 20244,18004,39004,01004,38004,38001.826.000
19 abr 20244,38004,54004,05004,10504,10502.324.800
18 abr 20244,00004,51003,93004,50004,50005.784.900
17 abr 20243,94004,05003,82003,92003,92002.447.900
16 abr 20243,88003,89003,72003,85003,85001.887.000
15 abr 20244,05004,10003,83003,94003,94001.344.800
12 abr 20244,07004,11003,75003,91003,91003.510.900
11 abr 20244,34004,38004,07504,09004,09002.848.100
10 abr 20244,00004,14503,98404,07004,07001.186.900
09 abr 20244,06004,16503,93004,09004,09001.665.100
08 abr 20244,10004,15003,96004,07004,07001.373.300
05 abr 20244,19004,29503,99004,10004,10002.215.200
04 abr 20244,24004,33003,90004,16004,16003.560.300
03 abr 20244,16004,51004,06004,38004,38004.068.300
02 abr 20244,06004,25004,01004,14004,14002.467.000
01 abr 20244,29004,35904,06504,13004,13001.940.300
28 mar 20244,27004,48004,22004,26004,26007.207.800
27 mar 20244,13004,21703,99004,10004,10002.407.200
26 mar 20244,20004,33504,04004,06004,06001.994.200
25 mar 20244,38004,52004,02004,18004,18003.562.400
22 mar 20244,43004,55004,34004,38004,38002.127.500
21 mar 20244,50004,57004,23504,38004,38003.083.400
20 mar 20244,60004,70004,36004,50504,505010.546.300
19 mar 20245,42505,62005,11005,34005,34002.845.600
18 mar 20246,23006,23005,51005,51005,51002.660.900
15 mar 20245,41006,18005,35006,09006,09006.307.200
14 mar 20245,47005,66005,15005,25005,25003.180.800
13 mar 20245,05005,49004,94105,44005,44002.250.000
12 mar 20244,96005,22004,89005,10005,10001.682.300
11 mar 20245,02005,30004,70004,94004,94002.963.100
08 mar 20245,60005,61004,83004,88004,88003.531.500
07 mar 20245,12005,75004,83005,68005,68005.841.800
06 mar 20244,10005,19003,60005,03005,03007.072.100
05 mar 20244,32004,61004,01004,19004,19003.855.000
04 mar 20244,92004,96004,00004,18004,18005.364.000
01 mar 20243,71004,39003,69004,24004,24003.666.900
29 feb 20243,72003,95003,45003,67003,67003.462.600
28 feb 20243,30003,70003,10803,65003,65003.521.100
27 feb 20243,00003,38002,97003,20003,20003.524.600
26 feb 20242,63002,94002,63002,85002,85002.475.600
23 feb 20242,70002,77002,57002,57002,57004.593.900
22 feb 20242,65002,78002,56002,63002,63002.260.200
21 feb 20242,66002,69602,45002,51002,51001.172.800
20 feb 20242,73002,91002,61002,65002,65001.401.500
16 feb 20242,73002,74202,66002,69502,6950471.400
15 feb 20242,68002,75002,61002,72002,7200619.700
14 feb 20242,70002,73002,63002,68002,6800344.300
13 feb 20242,73002,75002,62002,65002,6500564.800
12 feb 20242,75002,84002,72002,77002,7700418.300
09 feb 20242,68002,83002,68002,75002,7500374.600
08 feb 20242,64002,71002,60002,68002,68001.096.200
07 feb 20242,80002,80002,63002,64002,6400527.700
06 feb 20242,73002,95002,72702,79002,7900921.000
05 feb 20242,65002,72502,57102,70002,7000340.200
02 feb 20242,68002,76002,56002,63002,6300699.700
01 feb 20242,45002,74002,40002,67002,67001.155.200
31 ene 20242,40002,46002,36002,39002,3900292.400
30 ene 20242,45002,46002,37002,38002,3800368.200
29 ene 20242,41002,47002,36002,46002,4600413.500
26 ene 20242,38002,42002,33002,39002,3900242.000
25 ene 20242,41002,47002,32002,37002,3700635.800
24 ene 20242,49002,51002,38002,39002,3900438.700
23 ene 20242,51002,59002,46502,50002,5000458.400
22 ene 20242,46002,54002,41002,51002,5100558.900
19 ene 20242,45002,50002,37002,44002,4400688.200
18 ene 20242,66002,66002,42102,48002,4800968.300
17 ene 20242,61002,68002,53002,62502,6250554.400
16 ene 20242,70002,81002,50002,65502,65501.437.200
12 ene 20242,48002,74002,47502,63002,6300867.600
11 ene 20242,56002,56002,32002,51002,5100676.500
10 ene 20242,81002,81002,38002,56002,56001.561.200
09 ene 20242,48002,78002,32002,72002,72001.829.500
08 ene 20242,35002,63002,30002,50002,50001.784.900
05 ene 20242,28002,40002,25802,34002,3400812.000
04 ene 20242,09002,26002,07002,26002,26001.121.300
03 ene 20242,00002,10001,98002,09002,0900468.500
02 ene 20242,02002,05001,95002,01002,0100325.900
29 dic 20232,01002,08001,96002,02002,0200410.200
28 dic 20232,00002,10001,97002,00002,0000391.800
27 dic 20232,04002,07001,99902,01002,0100319.200
26 dic 20232,00002,06001,95002,00002,0000333.600
22 dic 20231,92002,03001,85902,00002,0000600.900
21 dic 20231,88001,96001,84001,90001,9000373.400
20 dic 20231,95001,99401,84501,87001,8700574.700
19 dic 20231,91002,06001,91001,97001,9700502.700
18 dic 20231,99002,03001,92001,92001,9200561.700
15 dic 20232,04002,06001,97002,00002,0000472.500
14 dic 20232,08002,18002,01002,01002,0100531.400
13 dic 20232,02002,13002,01002,08002,0800550.500
12 dic 20232,00002,06001,98001,98001,9800285.100
11 dic 20232,07002,08501,94001,97001,9700712.500
08 dic 20232,13002,24002,08002,10002,1000351.900
07 dic 20232,12002,17002,08002,15002,1500465.000
06 dic 20232,39002,40001,91002,06002,06001.410.100
05 dic 20232,50002,53002,32002,39002,3900711.500
04 dic 20232,47002,67002,35102,47002,47001.069.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...