Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
6.58
-0.11 (-1.64%)
Oct 10, 2025, 2:58 PM EDT - Market open
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.69 | 6.73 | 6.40 | 6.60 | - | -1.42% | 2,754,184 |
| Oct 9, 2025 | 6.34 | 6.87 | 6.34 | 6.69 | 6.69 | 7.90% | 5,922,561 |
| Oct 8, 2025 | 6.04 | 6.40 | 5.91 | 6.20 | 6.20 | 3.85% | 4,525,854 |
| Oct 7, 2025 | 5.99 | 6.08 | 5.79 | 5.97 | 5.97 | - | 2,141,142 |
| Oct 6, 2025 | 5.84 | 5.98 | 5.78 | 5.97 | 5.97 | 2.93% | 1,967,844 |
| Oct 3, 2025 | 5.77 | 5.93 | 5.68 | 5.80 | 5.80 | 0.52% | 2,164,359 |
| Oct 2, 2025 | 5.90 | 5.93 | 5.61 | 5.77 | 5.77 | -1.87% | 2,395,569 |
| Oct 1, 2025 | 5.59 | 5.93 | 5.53 | 5.88 | 5.88 | 5.19% | 2,637,549 |
| Sep 30, 2025 | 5.60 | 5.69 | 5.47 | 5.59 | 5.59 | -1.06% | 2,679,796 |
| Sep 29, 2025 | 6.03 | 6.14 | 5.64 | 5.65 | 5.65 | -5.68% | 3,840,638 |
| Sep 26, 2025 | 5.89 | 6.43 | 5.82 | 5.99 | 5.99 | 13.88% | 12,135,272 |
| Sep 25, 2025 | 5.37 | 5.51 | 5.20 | 5.26 | 5.26 | -2.95% | 3,608,146 |
| Sep 24, 2025 | 5.23 | 5.44 | 5.20 | 5.42 | 5.42 | 4.23% | 1,911,466 |
| Sep 23, 2025 | 5.17 | 5.65 | 5.08 | 5.20 | 5.20 | 0.58% | 4,468,463 |
| Sep 22, 2025 | 5.71 | 5.73 | 5.16 | 5.17 | 5.17 | -8.82% | 4,562,079 |
| Sep 19, 2025 | 5.55 | 6.00 | 5.47 | 5.67 | 5.67 | 14.78% | 13,734,418 |
| Sep 18, 2025 | 4.91 | 4.96 | 4.81 | 4.94 | 4.94 | 2.28% | 3,906,206 |
| Sep 17, 2025 | 4.87 | 4.97 | 4.78 | 4.83 | 4.83 | -0.82% | 1,277,668 |
| Sep 16, 2025 | 5.14 | 5.18 | 4.86 | 4.87 | 4.87 | -5.25% | 1,063,345 |
| Sep 15, 2025 | 5.07 | 5.23 | 4.91 | 5.14 | 5.14 | 1.78% | 1,671,475 |
| Sep 12, 2025 | 5.04 | 5.27 | 5.02 | 5.05 | 5.05 | 2.02% | 2,678,465 |
| Sep 11, 2025 | 4.88 | 5.01 | 4.88 | 4.95 | 4.95 | 1.43% | 1,054,173 |
| Sep 10, 2025 | 5.03 | 5.03 | 4.87 | 4.88 | 4.88 | -2.01% | 1,041,460 |
| Sep 9, 2025 | 4.89 | 5.03 | 4.75 | 4.98 | 4.98 | -0.60% | 1,953,634 |
| Sep 8, 2025 | 5.50 | 5.60 | 4.93 | 5.01 | 5.01 | -7.56% | 3,328,762 |
| Sep 5, 2025 | 5.13 | 5.48 | 5.11 | 5.42 | 5.42 | 7.11% | 6,079,375 |
| Sep 4, 2025 | 4.29 | 5.10 | 4.24 | 5.06 | 5.06 | 28.10% | 13,615,070 |
| Sep 3, 2025 | 3.82 | 3.96 | 3.80 | 3.95 | 3.95 | 3.13% | 1,234,985 |
| Sep 2, 2025 | 3.75 | 4.00 | 3.74 | 3.83 | 3.83 | 1.59% | 1,296,604 |
| Aug 29, 2025 | 3.83 | 3.87 | 3.73 | 3.77 | 3.77 | -1.57% | 1,036,203 |
| Aug 28, 2025 | 3.89 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 1,108,990 |
| Aug 27, 2025 | 3.89 | 4.13 | 3.84 | 3.85 | 3.85 | -1.28% | 2,324,982 |
| Aug 26, 2025 | 3.90 | 4.08 | 3.86 | 3.90 | 3.90 | 1.04% | 1,745,161 |
| Aug 25, 2025 | 3.97 | 3.99 | 3.85 | 3.86 | 3.86 | -3.02% | 962,976 |
| Aug 22, 2025 | 3.92 | 4.09 | 3.92 | 3.98 | 3.98 | 1.79% | 1,135,025 |
| Aug 21, 2025 | 3.85 | 3.99 | 3.82 | 3.91 | 3.91 | 0.77% | 1,330,745 |
| Aug 20, 2025 | 3.86 | 3.95 | 3.81 | 3.88 | 3.88 | 0.78% | 1,550,222 |
| Aug 19, 2025 | 4.17 | 4.19 | 3.84 | 3.85 | 3.85 | -7.89% | 1,956,175 |
| Aug 18, 2025 | 4.09 | 4.26 | 4.07 | 4.18 | 4.18 | 1.70% | 1,253,371 |
| Aug 15, 2025 | 4.17 | 4.21 | 4.03 | 4.11 | 4.11 | - | 1,722,038 |
| Aug 14, 2025 | 3.99 | 4.24 | 3.83 | 4.11 | 4.11 | 2.49% | 6,105,868 |
| Aug 13, 2025 | 3.74 | 4.10 | 3.73 | 4.01 | 4.01 | 6.08% | 1,522,947 |
| Aug 12, 2025 | 3.98 | 4.27 | 3.69 | 3.78 | 3.78 | -2.07% | 1,633,046 |
| Aug 11, 2025 | 3.91 | 3.97 | 3.84 | 3.86 | 3.86 | -1.03% | 875,660 |
| Aug 8, 2025 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -0.76% | 792,521 |
| Aug 7, 2025 | 4.00 | 4.03 | 3.85 | 3.93 | 3.93 | -1.50% | 530,173 |
| Aug 6, 2025 | 3.92 | 4.01 | 3.86 | 3.99 | 3.99 | 1.27% | 795,179 |
| Aug 5, 2025 | 4.02 | 4.07 | 3.88 | 3.94 | 3.94 | -1.99% | 712,430 |
| Aug 4, 2025 | 3.83 | 4.04 | 3.83 | 4.02 | 4.02 | 5.24% | 508,638 |
| Aug 1, 2025 | 3.77 | 3.91 | 3.73 | 3.82 | 3.82 | -0.52% | 941,366 |