Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.735
-0.085 (-1.76%)
At close: Nov 20, 2024, 4:00 PM
4.730
-0.005 (-0.11%)
After-hours: Nov 20, 2024, 5:49 PM EST
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.81 | 4.88 | 4.64 | 4.74 | 4.74 | -1.76% | 1,274,283 |
| Nov 19, 2024 | 4.54 | 4.84 | 4.45 | 4.82 | 4.82 | 3.88% | 1,061,926 |
| Nov 18, 2024 | 4.45 | 4.66 | 4.36 | 4.64 | 4.64 | 4.50% | 1,456,349 |
| Nov 15, 2024 | 4.60 | 4.60 | 4.40 | 4.44 | 4.44 | -2.84% | 1,628,120 |
| Nov 14, 2024 | 4.83 | 4.86 | 4.52 | 4.57 | 4.57 | -5.38% | 2,185,904 |
| Nov 13, 2024 | 5.01 | 5.14 | 4.82 | 4.83 | 4.83 | -3.21% | 1,054,221 |
| Nov 12, 2024 | 5.04 | 5.25 | 4.88 | 4.99 | 4.99 | -1.58% | 1,483,940 |
| Nov 11, 2024 | 5.54 | 5.59 | 4.92 | 5.07 | 5.07 | -7.14% | 2,573,477 |
| Nov 8, 2024 | 5.10 | 5.51 | 4.98 | 5.46 | 5.46 | 7.48% | 1,742,587 |
| Nov 7, 2024 | 5.02 | 5.25 | 4.87 | 5.08 | 5.08 | 0.20% | 1,407,326 |
| Nov 6, 2024 | 4.98 | 5.19 | 4.83 | 5.07 | 5.07 | 6.62% | 1,948,998 |
| Nov 5, 2024 | 5.00 | 5.12 | 4.62 | 4.76 | 4.76 | -7.67% | 3,477,728 |
| Nov 4, 2024 | 5.50 | 5.52 | 5.12 | 5.15 | 5.15 | -6.70% | 2,018,320 |
| Nov 1, 2024 | 5.60 | 5.67 | 5.45 | 5.52 | 5.52 | 0.55% | 1,317,549 |
| Oct 31, 2024 | 5.67 | 5.67 | 5.38 | 5.49 | 5.49 | -2.66% | 1,389,761 |
| Oct 30, 2024 | 5.64 | 5.80 | 5.48 | 5.64 | 5.64 | -0.35% | 1,767,835 |
| Oct 29, 2024 | 5.50 | 5.67 | 5.38 | 5.66 | 5.66 | 3.10% | 1,219,973 |
| Oct 28, 2024 | 5.59 | 5.70 | 5.38 | 5.49 | 5.49 | - | 1,822,943 |
| Oct 25, 2024 | 5.56 | 5.57 | 5.37 | 5.49 | 5.49 | 0.18% | 1,553,865 |
| Oct 24, 2024 | 5.39 | 5.73 | 5.26 | 5.48 | 5.48 | 2.05% | 2,294,035 |
| Oct 23, 2024 | 5.05 | 5.42 | 5.02 | 5.37 | 5.37 | 5.29% | 1,596,914 |
| Oct 22, 2024 | 4.89 | 5.11 | 4.89 | 5.10 | 5.10 | 3.03% | 676,881 |
| Oct 21, 2024 | 5.01 | 5.03 | 4.69 | 4.95 | 4.95 | -1.59% | 1,435,472 |
| Oct 18, 2024 | 4.94 | 5.30 | 4.94 | 5.03 | 5.03 | 2.24% | 1,941,866 |
| Oct 17, 2024 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | -0.20% | 600,905 |
| Oct 16, 2024 | 4.92 | 5.00 | 4.82 | 4.93 | 4.93 | 0.82% | 658,060 |
| Oct 15, 2024 | 4.81 | 5.04 | 4.74 | 4.89 | 4.89 | 1.03% | 1,298,434 |
| Oct 14, 2024 | 4.93 | 4.93 | 4.79 | 4.84 | 4.84 | -1.02% | 676,327 |
| Oct 11, 2024 | 4.68 | 4.91 | 4.64 | 4.89 | 4.89 | 4.04% | 794,131 |
| Oct 10, 2024 | 4.67 | 4.85 | 4.57 | 4.70 | 4.70 | -1.26% | 1,156,613 |
| Oct 9, 2024 | 4.93 | 4.94 | 4.69 | 4.76 | 4.76 | -3.15% | 967,216 |
| Oct 8, 2024 | 4.87 | 5.10 | 4.86 | 4.92 | 4.92 | 1.34% | 959,250 |
| Oct 7, 2024 | 4.93 | 4.96 | 4.78 | 4.85 | 4.85 | -2.02% | 517,809 |
| Oct 4, 2024 | 4.79 | 4.96 | 4.69 | 4.95 | 4.95 | 5.77% | 1,026,686 |
| Oct 3, 2024 | 4.75 | 4.80 | 4.60 | 4.68 | 4.68 | -2.30% | 1,422,589 |
| Oct 2, 2024 | 4.73 | 4.88 | 4.64 | 4.79 | 4.79 | 0.63% | 918,845 |
| Oct 1, 2024 | 4.98 | 4.98 | 4.75 | 4.76 | 4.76 | -4.42% | 1,408,265 |
| Sep 30, 2024 | 4.76 | 5.20 | 4.74 | 4.98 | 4.98 | 5.51% | 2,443,125 |
| Sep 27, 2024 | 5.13 | 5.18 | 4.54 | 4.72 | 4.72 | -5.60% | 2,662,473 |
| Sep 26, 2024 | 4.96 | 5.07 | 4.89 | 5.00 | 5.00 | 2.88% | 976,635 |
| Sep 25, 2024 | 5.01 | 5.10 | 4.82 | 4.86 | 4.86 | -3.57% | 1,113,115 |
| Sep 24, 2024 | 4.93 | 5.08 | 4.89 | 5.04 | 5.04 | 3.28% | 899,147 |
| Sep 23, 2024 | 5.15 | 5.16 | 4.73 | 4.88 | 4.88 | -4.13% | 1,314,887 |
| Sep 20, 2024 | 5.20 | 5.29 | 5.06 | 5.09 | 5.09 | -2.12% | 2,990,334 |
| Sep 19, 2024 | 5.14 | 5.20 | 4.95 | 5.20 | 5.20 | 5.05% | 1,164,683 |
| Sep 18, 2024 | 4.86 | 5.11 | 4.76 | 4.95 | 4.95 | 3.34% | 1,135,982 |
| Sep 17, 2024 | 5.02 | 5.07 | 4.79 | 4.79 | 4.79 | -3.43% | 1,017,030 |
| Sep 16, 2024 | 4.84 | 5.02 | 4.75 | 4.96 | 4.96 | 2.48% | 1,091,861 |
| Sep 13, 2024 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | 6.37% | 1,079,962 |
| Sep 12, 2024 | 4.94 | 4.94 | 4.51 | 4.55 | 4.55 | -8.08% | 1,507,815 |
| Sep 11, 2024 | 4.67 | 4.98 | 4.56 | 4.95 | 4.95 | 7.38% | 1,417,754 |
| Sep 10, 2024 | 4.69 | 4.75 | 4.45 | 4.61 | 4.61 | -1.71% | 1,125,553 |
| Sep 9, 2024 | 4.24 | 4.72 | 4.20 | 4.69 | 4.69 | 12.20% | 1,297,420 |
| Sep 6, 2024 | 4.23 | 4.27 | 4.10 | 4.18 | 4.18 | -1.18% | 625,674 |
| Sep 5, 2024 | 4.26 | 4.33 | 4.18 | 4.23 | 4.23 | -0.24% | 480,949 |
| Sep 4, 2024 | 4.15 | 4.46 | 4.13 | 4.24 | 4.24 | 1.19% | 742,291 |
| Sep 3, 2024 | 4.43 | 4.58 | 4.16 | 4.19 | 4.19 | -7.51% | 1,353,478 |
| Aug 30, 2024 | 4.45 | 4.54 | 4.33 | 4.53 | 4.53 | 2.95% | 893,691 |
| Aug 29, 2024 | 4.58 | 4.59 | 4.40 | 4.40 | 4.40 | -3.30% | 703,380 |
| Aug 28, 2024 | 4.59 | 4.63 | 4.43 | 4.55 | 4.55 | -1.73% | 651,864 |
| Aug 27, 2024 | 4.43 | 4.65 | 4.36 | 4.63 | 4.63 | 4.04% | 867,521 |
| Aug 26, 2024 | 4.55 | 4.55 | 4.29 | 4.45 | 4.45 | -0.22% | 750,029 |
| Aug 23, 2024 | 4.38 | 4.55 | 4.32 | 4.46 | 4.46 | 3.48% | 742,976 |
| Aug 22, 2024 | 4.69 | 4.70 | 4.30 | 4.31 | 4.31 | -7.31% | 1,071,484 |
| Aug 21, 2024 | 4.34 | 4.67 | 4.27 | 4.65 | 4.65 | 7.39% | 1,326,340 |
| Aug 20, 2024 | 4.29 | 4.56 | 4.26 | 4.33 | 4.33 | 1.64% | 2,074,678 |
| Aug 19, 2024 | 4.28 | 4.30 | 4.03 | 4.26 | 4.26 | 0.47% | 1,383,300 |
| Aug 16, 2024 | 4.12 | 4.25 | 3.88 | 4.24 | 4.24 | 2.91% | 1,462,196 |
| Aug 15, 2024 | 3.98 | 4.32 | 3.93 | 4.12 | 4.12 | 6.74% | 1,695,773 |
| Aug 14, 2024 | 4.01 | 4.06 | 3.74 | 3.86 | 3.86 | -1.53% | 1,414,710 |
| Aug 13, 2024 | 3.40 | 3.96 | 3.40 | 3.92 | 3.92 | 15.29% | 1,833,514 |
| Aug 12, 2024 | 3.46 | 3.52 | 3.29 | 3.40 | 3.40 | -0.87% | 1,008,075 |
| Aug 9, 2024 | 3.31 | 3.47 | 3.13 | 3.43 | 3.43 | 4.26% | 1,946,685 |
| Aug 8, 2024 | 3.50 | 3.50 | 3.07 | 3.29 | 3.29 | -4.08% | 1,458,819 |
| Aug 7, 2024 | 3.64 | 3.72 | 3.41 | 3.43 | 3.43 | 0.88% | 1,398,220 |
| Aug 6, 2024 | 3.34 | 3.41 | 3.26 | 3.40 | 3.40 | 3.34% | 1,114,018 |
| Aug 5, 2024 | 3.11 | 3.29 | 3.02 | 3.29 | 3.29 | -4.36% | 1,380,830 |
| Aug 2, 2024 | 3.49 | 3.55 | 3.23 | 3.44 | 3.44 | -4.18% | 1,487,866 |
| Aug 1, 2024 | 3.78 | 3.84 | 3.52 | 3.59 | 3.59 | -6.51% | 1,526,888 |
| Jul 31, 2024 | 3.83 | 3.90 | 3.73 | 3.84 | 3.84 | 1.05% | 927,728 |
| Jul 30, 2024 | 3.82 | 3.88 | 3.67 | 3.80 | 3.80 | -0.52% | 912,852 |
| Jul 29, 2024 | 3.90 | 3.95 | 3.68 | 3.82 | 3.82 | - | 1,502,084 |
| Jul 26, 2024 | 3.56 | 3.92 | 3.51 | 3.82 | 3.82 | 10.72% | 2,801,294 |
| Jul 25, 2024 | 3.47 | 3.58 | 3.26 | 3.45 | 3.45 | 2.37% | 1,914,642 |
| Jul 24, 2024 | 3.30 | 3.43 | 3.22 | 3.37 | 3.37 | 1.20% | 1,938,780 |
| Jul 23, 2024 | 3.01 | 3.35 | 2.96 | 3.33 | 3.33 | 9.90% | 1,401,641 |
| Jul 22, 2024 | 3.22 | 3.22 | 2.99 | 3.03 | 3.03 | -5.31% | 1,349,554 |
| Jul 19, 2024 | 3.07 | 3.22 | 3.05 | 3.20 | 3.20 | 4.58% | 1,239,485 |
| Jul 18, 2024 | 3.12 | 3.30 | 2.99 | 3.06 | 3.06 | -1.29% | 1,304,411 |
| Jul 17, 2024 | 3.00 | 3.15 | 2.92 | 3.10 | 3.10 | 1.97% | 1,682,119 |
| Jul 16, 2024 | 2.81 | 3.10 | 2.80 | 3.04 | 3.04 | 9.75% | 1,726,712 |
| Jul 15, 2024 | 2.70 | 2.80 | 2.64 | 2.77 | 2.77 | 3.75% | 779,082 |
| Jul 12, 2024 | 2.78 | 2.96 | 2.65 | 2.67 | 2.67 | -2.20% | 1,716,006 |
| Jul 11, 2024 | 2.51 | 2.74 | 2.48 | 2.73 | 2.73 | 10.98% | 1,892,854 |
| Jul 10, 2024 | 2.49 | 2.54 | 2.41 | 2.46 | 2.46 | -0.40% | 931,213 |
| Jul 9, 2024 | 2.40 | 2.48 | 2.38 | 2.47 | 2.47 | 2.92% | 660,446 |
| Jul 8, 2024 | 2.48 | 2.56 | 2.37 | 2.40 | 2.40 | -3.23% | 1,032,616 |
| Jul 5, 2024 | 2.41 | 2.48 | 2.36 | 2.48 | 2.48 | 2.90% | 1,145,715 |
| Jul 3, 2024 | 2.41 | 2.44 | 2.36 | 2.41 | 2.41 | -0.41% | 677,157 |
| Jul 2, 2024 | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | -1.22% | 688,802 |