Aquestive Therapeutics In... (AQST)
3.21
0.09 (2.88%)
At close: Mar 27, 2025, 3:59 PM
3.15
-2.01%
After-hours: Mar 27, 2025, 07:55 PM EDT
AQST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.20 | 3.20 | 3.05 | 3.12 | -0.10 | -3.11% | 863,034 |
| Mar 25, 2025 | 3.25 | 3.30 | 3.17 | 3.22 | -0.03 | -0.92% | 981,335 |
| Mar 24, 2025 | 3.27 | 3.39 | 3.21 | 3.25 | 0.04 | 1.25% | 1,329,108 |
| Mar 21, 2025 | 3.04 | 3.25 | 3.01 | 3.21 | 0.10 | 3.22% | 3,824,300 |
| Mar 20, 2025 | 2.92 | 3.20 | 2.92 | 3.11 | 0.13 | 4.36% | 1,373,832 |
| Mar 19, 2025 | 2.76 | 2.99 | 2.76 | 2.98 | 0.23 | 8.36% | 1,297,119 |
| Mar 18, 2025 | 2.84 | 2.86 | 2.71 | 2.75 | -0.11 | -3.85% | 933,644 |
| Mar 17, 2025 | 2.84 | 2.91 | 2.79 | 2.86 | 0.02 | 0.70% | 964,900 |
| Mar 14, 2025 | 2.78 | 2.90 | 2.75 | 2.84 | 0.12 | 4.41% | 844,400 |
| Mar 13, 2025 | 2.94 | 3.06 | 2.72 | 2.72 | -0.22 | -7.48% | 1,205,625 |
| Mar 12, 2025 | 2.64 | 2.97 | 2.63 | 2.94 | 0.30 | 11.36% | 1,984,248 |
| Mar 11, 2025 | 2.55 | 2.67 | 2.52 | 2.64 | 0.10 | 3.94% | 1,295,367 |
| Mar 10, 2025 | 2.61 | 2.69 | 2.51 | 2.54 | -0.11 | -4.15% | 1,024,672 |
| Mar 7, 2025 | 2.58 | 2.70 | 2.48 | 2.65 | 0.07 | 2.71% | 1,403,533 |
| Mar 6, 2025 | 2.46 | 2.76 | 2.45 | 2.58 | -0.21 | -7.53% | 2,264,002 |
| Mar 5, 2025 | 2.78 | 2.85 | 2.73 | 2.79 | 0.06 | 2.20% | 1,426,700 |
| Mar 4, 2025 | 2.62 | 2.74 | 2.56 | 2.73 | 0.08 | 3.02% | 1,271,101 |
| Mar 3, 2025 | 2.83 | 2.86 | 2.62 | 2.65 | -0.15 | -5.36% | 935,420 |
| Feb 28, 2025 | 2.70 | 2.81 | 2.65 | 2.80 | 0.08 | 2.94% | 835,495 |
| Feb 27, 2025 | 2.78 | 2.83 | 2.71 | 2.72 | -0.03 | -1.09% | 1,178,500 |
| Feb 26, 2025 | 2.82 | 2.92 | 2.71 | 2.75 | -0.05 | -1.79% | 1,184,600 |
| Feb 25, 2025 | 2.97 | 2.99 | 2.66 | 2.80 | -0.16 | -5.41% | 2,593,341 |
| Feb 24, 2025 | 3.04 | 3.06 | 2.91 | 2.96 | -0.05 | -1.66% | 2,167,106 |
| Feb 21, 2025 | 3.12 | 3.15 | 3.01 | 3.01 | -0.05 | -1.63% | 1,422,747 |
| Feb 20, 2025 | 3.04 | 3.21 | 2.95 | 3.06 | 0.03 | 0.99% | 1,455,209 |
| Feb 19, 2025 | 3.11 | 3.16 | 3.01 | 3.03 | -0.12 | -3.81% | 2,213,609 |
| Feb 18, 2025 | 3.33 | 3.37 | 3.06 | 3.15 | -0.17 | -5.12% | 1,978,700 |
| Feb 14, 2025 | 3.46 | 3.54 | 3.32 | 3.32 | -0.15 | -4.32% | 1,544,100 |
| Feb 13, 2025 | 3.45 | 3.63 | 3.24 | 3.47 | 0.08 | 2.36% | 6,038,326 |
| Feb 12, 2025 | 2.94 | 3.42 | 2.91 | 3.39 | 0.42 | 14.14% | 11,423,000 |
| Feb 11, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | -0.02 | -0.67% | 1,608,855 |
| Feb 10, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | 0.03 | 1.01% | 569,833 |
| Feb 7, 2025 | 3.01 | 3.05 | 2.90 | 2.96 | -0.06 | -1.99% | 878,379 |
| Feb 6, 2025 | 3.12 | 3.13 | 3.01 | 3.02 | -0.07 | -2.27% | 1,221,458 |
| Feb 5, 2025 | 3.09 | 3.13 | 3.02 | 3.09 | 0.02 | 0.65% | 1,275,280 |
| Feb 4, 2025 | 2.90 | 3.08 | 2.89 | 3.07 | 0.18 | 6.23% | 1,051,669 |
| Feb 3, 2025 | 2.95 | 3.00 | 2.87 | 2.89 | -0.13 | -4.30% | 1,129,533 |
| Jan 31, 2025 | 3.10 | 3.12 | 2.99 | 3.02 | -0.06 | -1.95% | 1,148,300 |
| Jan 30, 2025 | 3.15 | 3.17 | 3.02 | 3.08 | -0.02 | -0.65% | 1,053,523 |
| Jan 29, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | -0.04 | -1.27% | 981,700 |
| Jan 28, 2025 | 3.00 | 3.16 | 2.96 | 3.14 | 0.15 | 5.02% | 1,556,813 |
| Jan 27, 2025 | 3.07 | 3.16 | 2.97 | 2.99 | -0.10 | -3.24% | 1,619,600 |
| Jan 24, 2025 | 3.13 | 3.19 | 3.04 | 3.09 | -0.04 | -1.28% | 761,011 |
| Jan 23, 2025 | 3.10 | 3.16 | 3.06 | 3.13 | -0.01 | -0.32% | 872,213 |
| Jan 22, 2025 | 3.24 | 3.29 | 3.13 | 3.14 | -0.07 | -2.18% | 817,900 |
| Jan 21, 2025 | 3.11 | 3.22 | 3.08 | 3.21 | 0.11 | 3.55% | 1,684,600 |
| Jan 17, 2025 | 3.10 | 3.14 | 3.04 | 3.10 | 0.01 | 0.32% | 1,163,400 |
| Jan 16, 2025 | 3.25 | 3.30 | 3.08 | 3.09 | -0.15 | -4.63% | 1,441,268 |
| Jan 15, 2025 | 3.12 | 3.25 | 3.06 | 3.24 | 0.19 | 6.23% | 1,245,820 |
| Jan 14, 2025 | 3.14 | 3.28 | 3.01 | 3.05 | -0.06 | -1.93% | 1,553,571 |