Aquestive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.75	2.78	2.68	2.75	-	-0.36%	366,897
May 8, 2025	2.73	2.80	2.59	2.76	2.76	1.10%	933,017
May 7, 2025	2.69	2.74	2.66	2.73	2.73	1.49%	626,225
May 6, 2025	2.81	2.81	2.65	2.69	2.69	-4.95%	1,064,755
May 5, 2025	2.97	3.01	2.82	2.83	2.83	-5.67%	806,382
May 2, 2025	3.01	3.05	2.94	3.00	3.00	-	725,187
May 1, 2025	2.94	3.04	2.84	3.00	3.00	2.56%	1,216,191
Apr 30, 2025	2.81	2.96	2.77	2.93	2.93	3.17%	1,002,989
Apr 29, 2025	2.79	2.91	2.73	2.84	2.84	0.18%	925,907
Apr 28, 2025	2.88	2.96	2.76	2.83	2.83	-1.39%	744,739
Apr 25, 2025	2.82	2.90	2.79	2.87	2.87	0.70%	669,289
Apr 24, 2025	2.82	2.91	2.80	2.85	2.85	1.06%	557,439
Apr 23, 2025	2.85	2.97	2.77	2.82	2.82	2.55%	1,267,948
Apr 22, 2025	2.63	2.76	2.61	2.75	2.75	6.59%	1,889,524
Apr 21, 2025	2.47	2.67	2.47	2.58	2.58	2.79%	1,148,546
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