Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
2.485
-0.015 (-0.60%)
At close: Apr 17, 2025, 4:00 PM
2.540
+0.055 (2.21%)
After-hours: Apr 17, 2025, 7:22 PM EDT
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.50 | 2.58 | 2.47 | 2.51 | 2.51 | 0.40% | 1,105,552 |
| Apr 16, 2025 | 2.54 | 2.59 | 2.47 | 2.50 | 2.50 | -2.72% | 633,195 |
| Apr 15, 2025 | 2.52 | 2.61 | 2.47 | 2.57 | 2.57 | 1.98% | 796,753 |
| Apr 14, 2025 | 2.52 | 2.58 | 2.39 | 2.52 | 2.52 | 2.02% | 1,001,825 |
| Apr 11, 2025 | 2.43 | 2.50 | 2.36 | 2.47 | 2.47 | 2.07% | 1,300,096 |
| Apr 10, 2025 | 2.51 | 2.52 | 2.32 | 2.42 | 2.42 | -6.20% | 1,271,673 |
| Apr 9, 2025 | 2.34 | 2.63 | 2.20 | 2.58 | 2.58 | 8.86% | 2,437,049 |
| Apr 8, 2025 | 2.69 | 2.69 | 2.31 | 2.37 | 2.37 | -9.54% | 1,644,958 |
| Apr 7, 2025 | 2.60 | 2.74 | 2.44 | 2.62 | 2.62 | -3.32% | 1,725,816 |
| Apr 4, 2025 | 2.76 | 2.83 | 2.62 | 2.71 | 2.71 | -5.57% | 1,306,343 |
| Apr 3, 2025 | 2.99 | 2.99 | 2.82 | 2.87 | 2.87 | -5.59% | 1,256,161 |
| Apr 2, 2025 | 2.80 | 3.05 | 2.76 | 3.04 | 3.04 | 6.29% | 1,547,990 |
| Apr 1, 2025 | 2.94 | 3.05 | 2.83 | 2.86 | 2.86 | -1.38% | 1,367,494 |
| Mar 31, 2025 | 2.89 | 2.97 | 2.84 | 2.90 | 2.90 | -3.97% | 1,391,861 |
| Mar 28, 2025 | 3.19 | 3.20 | 2.98 | 3.02 | 3.02 | -5.92% | 1,129,403 |
| 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 |