Aquestive Therapeutics, Inc. - Common Stock (AQST)
5.4200
+0.3600 (7.11%)
NASDAQ · Last Trade: Sep 7th, 5:47 PM EDT
Historical Prices For Aquestive Therapeutics, Inc. - Common Stock (AQST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.13 | 5.48 | 5.11 | 5.42 | 6,080,375 | 5.42 |
| 9/04/2025 | 4.29 | 5.10 | 4.24 | 5.06 | 13,608,918 | 5.06 |
| 9/03/2025 | 3.82 | 3.96 | 3.80 | 3.95 | 1,242,701 | 3.95 |
| 9/02/2025 | 3.75 | 4.00 | 3.74 | 3.83 | 1,296,303 | 3.83 |
| 8/29/2025 | 3.83 | 3.87 | 3.73 | 3.77 | 1,036,203 | 3.77 |
| 8/28/2025 | 3.89 | 3.94 | 3.80 | 3.83 | 1,106,740 | 3.83 |
| 8/27/2025 | 3.89 | 4.13 | 3.84 | 3.85 | 2,323,417 | 3.85 |
| 8/26/2025 | 3.90 | 4.08 | 3.86 | 3.90 | 1,743,956 | 3.90 |
| 8/25/2025 | 3.97 | 3.98 | 3.85 | 3.86 | 962,476 | 3.86 |
| 8/22/2025 | 3.92 | 4.09 | 3.92 | 3.98 | 1,135,025 | 3.98 |
| 8/21/2025 | 3.85 | 3.99 | 3.82 | 3.91 | 1,328,741 | 3.91 |
| 8/20/2025 | 3.86 | 3.95 | 3.81 | 3.88 | 1,550,217 | 3.88 |
| 8/19/2025 | 4.17 | 4.19 | 3.84 | 3.85 | 1,955,840 | 3.85 |
| 8/18/2025 | 4.09 | 4.25 | 4.07 | 4.18 | 1,252,725 | 4.18 |
| 8/15/2025 | 4.17 | 4.21 | 4.03 | 4.11 | 1,722,038 | 4.11 |
| 8/14/2025 | 3.99 | 4.24 | 3.83 | 4.11 | 6,105,618 | 4.11 |
| 8/13/2025 | 3.74 | 4.10 | 3.73 | 4.01 | 1,522,645 | 4.01 |
| 8/12/2025 | 3.98 | 4.27 | 3.69 | 3.78 | 1,633,031 | 3.78 |
| 8/11/2025 | 3.91 | 3.97 | 3.84 | 3.86 | 875,354 | 3.86 |
| 8/08/2025 | 3.99 | 3.99 | 3.85 | 3.90 | 792,521 | 3.90 |
| 8/07/2025 | 4.00 | 4.03 | 3.85 | 3.93 | 530,173 | 3.93 |
| 8/06/2025 | 3.92 | 4.00 | 3.86 | 3.99 | 794,648 | 3.99 |
| 8/05/2025 | 4.02 | 4.07 | 3.88 | 3.94 | 712,406 | 3.94 |
| 8/04/2025 | 3.83 | 4.04 | 3.83 | 4.02 | 507,809 | 4.02 |
| 8/01/2025 | 3.77 | 3.90 | 3.73 | 3.82 | 941,366 | 3.82 |
| 7/31/2025 | 3.98 | 4.01 | 3.82 | 3.84 | 717,339 | 3.84 |
| 7/30/2025 | 3.97 | 4.10 | 3.90 | 3.92 | 673,162 | 3.92 |
| 7/29/2025 | 4.05 | 4.07 | 3.85 | 3.93 | 846,478 | 3.93 |
| 7/28/2025 | 4.16 | 4.17 | 3.95 | 4.00 | 881,647 | 4.00 |
| 7/25/2025 | 4.23 | 4.23 | 4.09 | 4.15 | 639,727 | 4.15 |
| 7/24/2025 | 4.24 | 4.29 | 4.18 | 4.20 | 553,144 | 4.20 |
| 7/23/2025 | 3.98 | 4.38 | 3.98 | 4.26 | 1,333,788 | 4.26 |
| 7/22/2025 | 4.23 | 4.32 | 3.96 | 3.97 | 1,054,652 | 3.97 |
| 7/21/2025 | 4.24 | 4.37 | 4.15 | 4.23 | 1,080,440 | 4.23 |
| 7/18/2025 | 4.45 | 4.50 | 4.20 | 4.20 | 2,513,595 | 4.20 |
| 7/17/2025 | 4.04 | 4.42 | 4.04 | 4.37 | 1,853,911 | 4.37 |
| 7/16/2025 | 4.06 | 4.14 | 4.00 | 4.03 | 903,862 | 4.03 |
| 7/15/2025 | 4.07 | 4.13 | 3.94 | 4.02 | 1,181,745 | 4.02 |
| 7/14/2025 | 3.97 | 4.16 | 3.96 | 4.03 | 1,106,399 | 4.03 |
| 7/11/2025 | 4.05 | 4.19 | 4.00 | 4.01 | 1,148,030 | 4.01 |
| 7/10/2025 | 4.01 | 4.04 | 3.87 | 4.03 | 1,022,112 | 4.03 |
| 7/09/2025 | 3.72 | 4.03 | 3.70 | 4.01 | 1,506,860 | 4.01 |
| 7/08/2025 | 3.70 | 3.75 | 3.62 | 3.68 | 872,632 | 3.68 |
| 7/07/2025 | 3.70 | 3.80 | 3.65 | 3.70 | 1,886,950 | 3.70 |
| 7/03/2025 | 3.69 | 3.76 | 3.61 | 3.72 | 625,354 | 3.72 |
| 7/02/2025 | 3.42 | 3.69 | 3.39 | 3.68 | 1,268,414 | 3.68 |
| 7/01/2025 | 3.31 | 3.50 | 3.28 | 3.40 | 1,075,202 | 3.40 |
| 6/30/2025 | 3.26 | 3.33 | 3.23 | 3.31 | 1,083,485 | 3.31 |
| 6/27/2025 | 3.25 | 3.30 | 3.17 | 3.25 | 2,266,689 | 3.25 |
| 6/26/2025 | 3.27 | 3.33 | 3.14 | 3.25 | 802,826 | 3.25 |
| 6/25/2025 | 3.23 | 3.30 | 3.13 | 3.25 | 1,209,820 | 3.25 |
| 6/24/2025 | 3.35 | 3.40 | 3.20 | 3.21 | 1,253,953 | 3.21 |
| 6/23/2025 | 3.20 | 3.40 | 3.17 | 3.29 | 1,078,669 | 3.29 |
| 6/20/2025 | 3.46 | 3.46 | 3.17 | 3.25 | 1,677,475 | 3.25 |
| 6/18/2025 | 3.36 | 3.46 | 3.20 | 3.40 | 1,671,147 | 3.40 |
| 6/17/2025 | 3.50 | 3.53 | 3.35 | 3.35 | 1,671,625 | 3.35 |
| 6/16/2025 | 3.61 | 3.61 | 3.30 | 3.54 | 2,721,096 | 3.54 |
| 6/13/2025 | 3.22 | 3.53 | 3.22 | 3.42 | 1,219,131 | 3.42 |
| 6/12/2025 | 3.36 | 3.40 | 3.20 | 3.31 | 1,250,632 | 3.31 |
| 6/11/2025 | 3.60 | 3.62 | 3.40 | 3.41 | 1,221,973 | 3.41 |
| 6/10/2025 | 3.54 | 3.67 | 3.46 | 3.58 | 1,380,408 | 3.58 |
| 6/09/2025 | 3.62 | 3.79 | 3.49 | 3.54 | 2,175,758 | 3.54 |