Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.215
+0.205 (5.11%)
Aug 14, 2025, 2:06 PM - Market open
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.99 | 4.23 | 3.83 | 4.16 | - | 3.62% | 4,029,753 |
| Aug 13, 2025 | 3.74 | 4.10 | 3.73 | 4.01 | 4.01 | 6.08% | 1,522,947 |
| Aug 12, 2025 | 3.98 | 4.27 | 3.69 | 3.78 | 3.78 | -2.07% | 1,633,046 |
| Aug 11, 2025 | 3.91 | 3.97 | 3.84 | 3.86 | 3.86 | -1.03% | 875,660 |
| Aug 8, 2025 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -0.76% | 792,521 |
| Aug 7, 2025 | 4.00 | 4.03 | 3.85 | 3.93 | 3.93 | -1.50% | 530,173 |
| Aug 6, 2025 | 3.92 | 4.01 | 3.86 | 3.99 | 3.99 | 1.27% | 795,179 |
| Aug 5, 2025 | 4.02 | 4.07 | 3.88 | 3.94 | 3.94 | -1.99% | 712,430 |
| Aug 4, 2025 | 3.83 | 4.04 | 3.83 | 4.02 | 4.02 | 5.24% | 508,638 |
| Aug 1, 2025 | 3.77 | 3.91 | 3.73 | 3.82 | 3.82 | -0.52% | 941,366 |
| Jul 31, 2025 | 3.98 | 4.01 | 3.82 | 3.84 | 3.84 | -2.04% | 717,639 |
| Jul 30, 2025 | 3.97 | 4.10 | 3.90 | 3.92 | 3.92 | -0.25% | 673,503 |
| Jul 29, 2025 | 4.05 | 4.07 | 3.85 | 3.93 | 3.93 | -1.75% | 846,478 |
| Jul 28, 2025 | 4.16 | 4.17 | 3.95 | 4.00 | 4.00 | -3.61% | 881,647 |
| Jul 25, 2025 | 4.23 | 4.23 | 4.09 | 4.15 | 4.15 | -1.19% | 639,727 |
| Jul 24, 2025 | 4.24 | 4.29 | 4.18 | 4.20 | 4.20 | -1.41% | 553,244 |
| Jul 23, 2025 | 3.98 | 4.38 | 3.98 | 4.26 | 4.26 | 7.30% | 1,333,891 |
| Jul 22, 2025 | 4.23 | 4.32 | 3.96 | 3.97 | 3.97 | -6.15% | 1,055,138 |
| Jul 21, 2025 | 4.24 | 4.37 | 4.15 | 4.23 | 4.23 | 0.71% | 1,080,458 |
| Jul 18, 2025 | 4.45 | 4.50 | 4.20 | 4.20 | 4.20 | -3.89% | 2,513,595 |
| Jul 17, 2025 | 4.04 | 4.42 | 4.04 | 4.37 | 4.37 | 8.44% | 1,853,924 |
| Jul 16, 2025 | 4.06 | 4.15 | 4.00 | 4.03 | 4.03 | 0.25% | 903,867 |
| Jul 15, 2025 | 4.07 | 4.13 | 3.94 | 4.02 | 4.02 | -0.25% | 1,181,826 |
| Jul 14, 2025 | 3.97 | 4.16 | 3.96 | 4.03 | 4.03 | 0.50% | 1,106,649 |
| Jul 11, 2025 | 4.05 | 4.19 | 4.00 | 4.01 | 4.01 | -0.50% | 1,148,030 |
| Jul 10, 2025 | 4.01 | 4.04 | 3.87 | 4.03 | 4.03 | 0.50% | 1,022,582 |
| Jul 9, 2025 | 3.72 | 4.03 | 3.70 | 4.01 | 4.01 | 8.97% | 1,506,963 |
| Jul 8, 2025 | 3.70 | 3.75 | 3.62 | 3.68 | 3.68 | -0.54% | 872,639 |
| Jul 7, 2025 | 3.70 | 3.80 | 3.66 | 3.70 | 3.70 | -0.54% | 1,888,315 |
| Jul 3, 2025 | 3.69 | 3.76 | 3.61 | 3.72 | 3.72 | 1.09% | 625,354 |
| Jul 2, 2025 | 3.42 | 3.69 | 3.39 | 3.68 | 3.68 | 8.24% | 1,268,414 |
| Jul 1, 2025 | 3.31 | 3.51 | 3.28 | 3.40 | 3.40 | 2.72% | 1,075,204 |
| Jun 30, 2025 | 3.26 | 3.33 | 3.23 | 3.31 | 3.31 | 1.85% | 1,083,485 |
| Jun 27, 2025 | 3.25 | 3.30 | 3.17 | 3.25 | 3.25 | - | 2,266,689 |
| 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 |