Aquestive Therapeutics In... (AQST)
NASDAQ: AQST
· Real-Time Price · USD
5.80
0.03 (0.52%)
At close: Oct 03, 2025, 3:59 PM
5.75
-0.86%
After-hours: Oct 03, 2025, 07:56 PM EDT
AQST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.77 | 5.93 | 5.68 | 5.80 | 5.80 | 0.52% | 2,114,611 |
| Oct 2, 2025 | 5.90 | 5.93 | 5.61 | 5.77 | 5.77 | -1.87% | 2,395,600 |
| Oct 1, 2025 | 5.59 | 5.93 | 5.53 | 5.88 | 5.88 | 5.19% | 2,637,549 |
| Sep 30, 2025 | 5.60 | 5.69 | 5.47 | 5.59 | 5.59 | -1.06% | 2,679,800 |
| Sep 29, 2025 | 6.03 | 6.14 | 5.64 | 5.65 | 5.65 | -5.68% | 3,840,638 |
| Sep 26, 2025 | 5.89 | 6.43 | 5.82 | 5.99 | 5.99 | 13.88% | 12,135,300 |
| Sep 25, 2025 | 5.37 | 5.51 | 5.20 | 5.26 | 5.26 | -2.95% | 3,608,146 |
| Sep 24, 2025 | 5.23 | 5.44 | 5.20 | 5.42 | 5.42 | 4.23% | 1,911,500 |
| Sep 23, 2025 | 5.17 | 5.65 | 5.08 | 5.20 | 5.20 | 0.58% | 4,468,500 |
| Sep 22, 2025 | 5.71 | 5.73 | 5.16 | 5.17 | 5.17 | -8.82% | 4,562,100 |
| Sep 19, 2025 | 5.55 | 6.00 | 5.47 | 5.67 | 5.67 | 14.78% | 13,734,418 |
| Sep 18, 2025 | 4.91 | 4.96 | 4.81 | 4.94 | 4.94 | 2.28% | 3,906,206 |
| Sep 17, 2025 | 4.87 | 4.97 | 4.78 | 4.83 | 4.83 | -0.82% | 1,277,700 |
| Sep 16, 2025 | 5.14 | 5.18 | 4.86 | 4.87 | 4.87 | -5.25% | 1,063,345 |
| Sep 15, 2025 | 5.07 | 5.23 | 4.91 | 5.14 | 5.14 | 1.78% | 1,671,500 |
| Sep 12, 2025 | 5.04 | 5.27 | 5.02 | 5.05 | 5.05 | 2.02% | 2,678,500 |
| Sep 11, 2025 | 4.88 | 5.01 | 4.88 | 4.95 | 4.95 | 1.43% | 1,054,200 |
| Sep 10, 2025 | 5.03 | 5.03 | 4.87 | 4.88 | 4.88 | -2.01% | 1,041,500 |
| Sep 9, 2025 | 4.89 | 5.03 | 4.75 | 4.98 | 4.98 | -0.60% | 1,953,634 |
| Sep 8, 2025 | 5.50 | 5.60 | 4.93 | 5.01 | 5.01 | -7.56% | 3,328,800 |
Page 1 of 91