Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
3.250
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
3.290
+0.040 (1.23%)
After-hours: Jun 27, 2025, 7:32 PM EDT
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.25 | 3.30 | 3.17 | 3.25 | 3.25 | - | 2,266,306 |
| Jun 26, 2025 | 3.27 | 3.33 | 3.14 | 3.25 | 3.25 | - | 802,827 |
| Jun 25, 2025 | 3.23 | 3.30 | 3.13 | 3.25 | 3.25 | 1.25% | 1,209,872 |
| Jun 24, 2025 | 3.35 | 3.40 | 3.20 | 3.21 | 3.21 | -2.43% | 1,254,801 |
| Jun 23, 2025 | 3.20 | 3.40 | 3.17 | 3.29 | 3.29 | 1.23% | 1,078,768 |
| Jun 20, 2025 | 3.46 | 3.46 | 3.17 | 3.25 | 3.25 | -4.41% | 1,677,475 |
| Jun 18, 2025 | 3.36 | 3.46 | 3.20 | 3.40 | 3.40 | 1.49% | 1,671,147 |
| Jun 17, 2025 | 3.50 | 3.53 | 3.35 | 3.35 | 3.35 | -5.37% | 1,671,856 |
| Jun 16, 2025 | 3.61 | 3.61 | 3.30 | 3.54 | 3.54 | 3.51% | 2,721,201 |
| Jun 13, 2025 | 3.22 | 3.53 | 3.22 | 3.42 | 3.42 | 3.32% | 1,219,131 |
| Jun 12, 2025 | 3.36 | 3.40 | 3.20 | 3.31 | 3.31 | -2.93% | 1,250,953 |
| Jun 11, 2025 | 3.60 | 3.62 | 3.40 | 3.41 | 3.41 | -4.75% | 1,221,974 |
| Jun 10, 2025 | 3.54 | 3.67 | 3.46 | 3.58 | 3.58 | 1.13% | 1,380,424 |
| Jun 9, 2025 | 3.62 | 3.79 | 3.49 | 3.54 | 3.54 | -0.56% | 2,175,768 |
| Jun 6, 2025 | 3.60 | 3.82 | 3.56 | 3.56 | 3.56 | -0.28% | 2,192,010 |
| Jun 5, 2025 | 3.44 | 3.59 | 3.38 | 3.57 | 3.57 | 4.69% | 2,090,441 |
| Jun 4, 2025 | 3.20 | 3.62 | 3.13 | 3.41 | 3.41 | 7.23% | 3,393,523 |
| Jun 3, 2025 | 2.81 | 3.21 | 2.73 | 3.18 | 3.18 | 13.17% | 2,097,004 |
| Jun 2, 2025 | 2.74 | 2.87 | 2.68 | 2.81 | 2.81 | 3.69% | 1,277,256 |
| May 30, 2025 | 2.77 | 2.77 | 2.64 | 2.71 | 2.71 | -2.87% | 755,171 |
| May 29, 2025 | 2.75 | 2.79 | 2.67 | 2.79 | 2.79 | 2.20% | 712,625 |
| May 28, 2025 | 2.56 | 2.74 | 2.50 | 2.73 | 2.73 | 7.06% | 1,041,370 |
| May 27, 2025 | 2.40 | 2.56 | 2.38 | 2.55 | 2.55 | 8.51% | 1,393,133 |
| May 23, 2025 | 2.25 | 2.38 | 2.22 | 2.35 | 2.35 | 2.62% | 1,264,081 |
| May 22, 2025 | 2.26 | 2.33 | 2.23 | 2.29 | 2.29 | 0.88% | 802,465 |
| May 21, 2025 | 2.35 | 2.37 | 2.25 | 2.27 | 2.27 | -5.02% | 1,289,185 |
| May 20, 2025 | 2.45 | 2.48 | 2.38 | 2.39 | 2.39 | -2.45% | 1,034,884 |
| May 19, 2025 | 2.32 | 2.47 | 2.31 | 2.45 | 2.45 | 2.94% | 2,083,113 |
| May 16, 2025 | 2.39 | 2.48 | 2.34 | 2.38 | 2.38 | - | 2,584,198 |
| May 15, 2025 | 2.23 | 2.56 | 2.15 | 2.38 | 2.38 | 7.21% | 3,392,622 |
| May 14, 2025 | 2.35 | 2.41 | 2.16 | 2.22 | 2.22 | -3.06% | 2,351,950 |
| May 13, 2025 | 2.56 | 2.58 | 2.12 | 2.29 | 2.29 | -19.65% | 9,336,468 |
| May 12, 2025 | 2.85 | 2.90 | 2.77 | 2.85 | 2.85 | 2.15% | 1,336,759 |
| May 9, 2025 | 2.75 | 2.81 | 2.68 | 2.79 | 2.79 | 1.09% | 1,381,782 |
| 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 |