Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
3.020
-0.190 (-5.92%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.19 | 3.20 | 2.98 | 3.02 | 3.02 | -5.92% | 1,128,392 |
| Mar 27, 2025 | 3.11 | 3.24 | 3.11 | 3.21 | 3.21 | 2.88% | 842,296 |
| Mar 26, 2025 | 3.20 | 3.20 | 3.05 | 3.12 | 3.12 | -3.11% | 863,970 |
| Mar 25, 2025 | 3.25 | 3.30 | 3.17 | 3.22 | 3.22 | -0.92% | 981,335 |
| Mar 24, 2025 | 3.27 | 3.39 | 3.21 | 3.25 | 3.25 | 1.25% | 1,329,108 |
| Mar 21, 2025 | 3.04 | 3.25 | 3.01 | 3.21 | 3.21 | 3.22% | 3,824,257 |
| Mar 20, 2025 | 2.92 | 3.20 | 2.92 | 3.11 | 3.11 | 4.36% | 1,373,832 |
| Mar 19, 2025 | 2.76 | 2.99 | 2.76 | 2.98 | 2.98 | 8.36% | 1,297,119 |
| Mar 18, 2025 | 2.84 | 2.86 | 2.71 | 2.75 | 2.75 | -3.85% | 933,644 |
| Mar 17, 2025 | 2.84 | 2.91 | 2.79 | 2.86 | 2.86 | 0.70% | 964,895 |
| Mar 14, 2025 | 2.78 | 2.90 | 2.75 | 2.84 | 2.84 | 4.41% | 844,395 |
| Mar 13, 2025 | 2.94 | 3.06 | 2.72 | 2.72 | 2.72 | -7.48% | 1,205,625 |
| Mar 12, 2025 | 2.64 | 2.97 | 2.63 | 2.94 | 2.94 | 11.36% | 1,984,248 |
| Mar 11, 2025 | 2.55 | 2.67 | 2.52 | 2.64 | 2.64 | 3.94% | 1,295,367 |
| Mar 10, 2025 | 2.61 | 2.69 | 2.51 | 2.54 | 2.54 | -4.15% | 1,024,242 |
| Mar 7, 2025 | 2.58 | 2.70 | 2.48 | 2.65 | 2.65 | 2.71% | 1,403,533 |
| Mar 6, 2025 | 2.46 | 2.76 | 2.45 | 2.58 | 2.58 | -7.53% | 2,264,002 |
| Mar 5, 2025 | 2.78 | 2.85 | 2.73 | 2.79 | 2.79 | 2.20% | 1,426,671 |
| Mar 4, 2025 | 2.62 | 2.74 | 2.56 | 2.73 | 2.73 | 3.02% | 1,271,101 |
| Mar 3, 2025 | 2.83 | 2.86 | 2.62 | 2.65 | 2.65 | -5.36% | 935,420 |
| Feb 28, 2025 | 2.70 | 2.81 | 2.65 | 2.80 | 2.80 | 2.94% | 835,495 |
| Feb 27, 2025 | 2.78 | 2.83 | 2.71 | 2.72 | 2.72 | -1.09% | 1,178,489 |
| Feb 26, 2025 | 2.82 | 2.92 | 2.71 | 2.75 | 2.75 | -1.61% | 1,184,566 |
| Feb 25, 2025 | 2.97 | 2.99 | 2.66 | 2.80 | 2.80 | -5.57% | 2,593,341 |
| Feb 24, 2025 | 3.04 | 3.06 | 2.91 | 2.96 | 2.96 | -1.66% | 2,167,106 |
| Feb 21, 2025 | 3.12 | 3.15 | 3.01 | 3.01 | 3.01 | -1.63% | 1,422,747 |
| Feb 20, 2025 | 3.04 | 3.21 | 2.95 | 3.06 | 3.06 | 0.99% | 1,455,209 |
| Feb 19, 2025 | 3.11 | 3.16 | 3.01 | 3.03 | 3.03 | -3.81% | 2,213,609 |
| Feb 18, 2025 | 3.33 | 3.37 | 3.06 | 3.15 | 3.15 | -5.12% | 1,978,677 |
| Feb 14, 2025 | 3.46 | 3.54 | 3.32 | 3.32 | 3.32 | -4.32% | 1,544,090 |
| Feb 13, 2025 | 3.45 | 3.63 | 3.24 | 3.47 | 3.47 | 2.36% | 6,038,326 |
| Feb 12, 2025 | 2.94 | 3.42 | 2.91 | 3.39 | 3.39 | 14.14% | 11,422,988 |
| Feb 11, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | -0.67% | 1,608,855 |
| Feb 10, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | 1.01% | 569,833 |
| Feb 7, 2025 | 3.01 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 878,379 |
| Feb 6, 2025 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -2.27% | 1,221,458 |
| Feb 5, 2025 | 3.09 | 3.13 | 3.02 | 3.09 | 3.09 | 0.65% | 1,275,280 |
| Feb 4, 2025 | 2.90 | 3.08 | 2.89 | 3.07 | 3.07 | 6.23% | 1,051,669 |
| Feb 3, 2025 | 2.95 | 3.00 | 2.87 | 2.89 | 2.89 | -4.30% | 1,129,533 |
| Jan 31, 2025 | 3.10 | 3.12 | 2.99 | 3.02 | 3.02 | -1.95% | 1,148,261 |
| Jan 30, 2025 | 3.15 | 3.17 | 3.02 | 3.08 | 3.08 | -0.65% | 1,053,523 |
| Jan 29, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 981,689 |
| Jan 28, 2025 | 3.00 | 3.16 | 2.96 | 3.14 | 3.14 | 5.02% | 1,556,813 |
| Jan 27, 2025 | 3.07 | 3.16 | 2.97 | 2.99 | 2.99 | -3.24% | 1,619,580 |
| Jan 24, 2025 | 3.13 | 3.19 | 3.04 | 3.09 | 3.09 | -1.28% | 761,011 |
| Jan 23, 2025 | 3.10 | 3.16 | 3.06 | 3.13 | 3.13 | -0.32% | 872,213 |
| Jan 22, 2025 | 3.24 | 3.29 | 3.13 | 3.14 | 3.14 | -2.18% | 817,894 |
| Jan 21, 2025 | 3.11 | 3.22 | 3.08 | 3.21 | 3.21 | 3.55% | 1,684,597 |
| Jan 17, 2025 | 3.10 | 3.14 | 3.04 | 3.10 | 3.10 | 0.32% | 1,163,397 |
| Jan 16, 2025 | 3.25 | 3.30 | 3.08 | 3.09 | 3.09 | -4.63% | 1,441,268 |