Aquestive Therapeutics In... (AQST)
3.04
-0.07 (-2.25%)
At close: Jan 14, 2025, 3:59 PM
3.06
0.49%
After-hours Jan 14, 2025, 04:07 PM EST
AQST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.14 | 3.28 | 3.01 | 3.05 | -0.06 | -1.93% | 1,553,429 |
| Jan 13, 2025 | 3.08 | 3.16 | 2.96 | 3.11 | 0.03 | 0.97% | 1,091,231 |
| Jan 10, 2025 | 3.09 | 3.10 | 2.98 | 3.08 | -0.05 | -1.60% | 1,946,832 |
| Jan 8, 2025 | 3.22 | 3.25 | 3.07 | 3.13 | -0.09 | -2.80% | 2,194,641 |
| Jan 7, 2025 | 3.29 | 3.43 | 3.19 | 3.22 | -0.08 | -2.42% | 3,306,900 |
| Jan 6, 2025 | 3.58 | 3.59 | 3.26 | 3.30 | -0.28 | -7.82% | 2,555,300 |
| Jan 3, 2025 | 3.69 | 3.77 | 3.57 | 3.58 | -0.09 | -2.45% | 893,203 |
| Jan 2, 2025 | 3.60 | 3.79 | 3.55 | 3.67 | 0.11 | 3.09% | 1,050,439 |
| Dec 31, 2024 | 3.55 | 3.72 | 3.50 | 3.56 | 0.04 | 1.14% | 2,280,701 |
| Dec 30, 2024 | 3.51 | 3.54 | 3.36 | 3.52 | 0.00 | 0.00% | 933,987 |
| Dec 27, 2024 | 3.62 | 3.63 | 3.40 | 3.52 | -0.14 | -3.83% | 1,163,421 |
| Dec 26, 2024 | 3.53 | 3.66 | 3.47 | 3.66 | 0.14 | 3.98% | 841,300 |
| Dec 24, 2024 | 3.61 | 3.64 | 3.46 | 3.52 | -0.07 | -1.95% | 712,700 |
| Dec 23, 2024 | 3.65 | 3.68 | 3.52 | 3.59 | -0.06 | -1.64% | 818,424 |
| Dec 20, 2024 | 3.56 | 3.77 | 3.52 | 3.65 | 0.01 | 0.27% | 1,345,414 |
| Dec 19, 2024 | 3.62 | 3.76 | 3.52 | 3.64 | 0.18 | 5.20% | 1,484,367 |
| Dec 18, 2024 | 3.89 | 3.89 | 3.38 | 3.46 | -0.39 | -10.13% | 2,885,800 |
| Dec 17, 2024 | 3.79 | 3.92 | 3.70 | 3.85 | 0.25 | 6.94% | 2,468,440 |
| Dec 16, 2024 | 3.62 | 3.70 | 3.56 | 3.60 | -0.01 | -0.28% | 1,731,154 |
| Dec 13, 2024 | 3.70 | 3.75 | 3.60 | 3.61 | -0.08 | -2.17% | 984,800 |
| Dec 12, 2024 | 3.82 | 3.85 | 3.68 | 3.69 | -0.13 | -3.40% | 940,945 |
| Dec 11, 2024 | 3.85 | 3.87 | 3.71 | 3.82 | 0.00 | 0.00% | 1,532,234 |
| Dec 10, 2024 | 3.89 | 3.99 | 3.78 | 3.82 | -0.07 | -1.80% | 1,591,960 |
| Dec 9, 2024 | 4.16 | 4.16 | 3.86 | 3.89 | -0.28 | -6.71% | 2,339,641 |
| Dec 6, 2024 | 4.32 | 4.35 | 4.04 | 4.17 | -0.15 | -3.47% | 3,299,000 |
| Dec 5, 2024 | 4.28 | 4.45 | 4.27 | 4.32 | 0.01 | 0.23% | 917,200 |
| Dec 4, 2024 | 4.40 | 4.45 | 4.27 | 4.31 | -0.08 | -1.82% | 998,538 |
| Dec 3, 2024 | 4.78 | 4.80 | 4.37 | 4.39 | -0.42 | -8.73% | 2,098,400 |
| Dec 2, 2024 | 5.21 | 5.29 | 4.77 | 4.81 | -0.28 | -5.50% | 2,462,413 |
| Nov 29, 2024 | 5.10 | 5.20 | 5.02 | 5.09 | -0.07 | -1.36% | 615,600 |
| Nov 27, 2024 | 4.94 | 5.20 | 4.90 | 5.16 | 0.28 | 5.74% | 1,325,680 |
| Nov 26, 2024 | 4.81 | 5.06 | 4.75 | 4.88 | 0.07 | 1.46% | 1,520,800 |
| Nov 25, 2024 | 4.63 | 4.84 | 4.55 | 4.81 | 0.25 | 5.48% | 1,753,790 |
| Nov 22, 2024 | 4.46 | 4.65 | 4.39 | 4.56 | 0.05 | 1.11% | 1,165,500 |
| Nov 21, 2024 | 4.69 | 4.69 | 4.44 | 4.51 | -0.23 | -4.85% | 1,264,333 |
| Nov 20, 2024 | 4.81 | 4.88 | 4.64 | 4.74 | -0.08 | -1.66% | 1,274,300 |
| Nov 19, 2024 | 4.54 | 4.84 | 4.45 | 4.82 | 0.18 | 3.88% | 1,061,926 |
| Nov 18, 2024 | 4.45 | 4.66 | 4.36 | 4.64 | 0.20 | 4.50% | 1,456,349 |
| Nov 15, 2024 | 4.60 | 4.60 | 4.40 | 4.44 | -0.13 | -2.84% | 1,628,120 |
| Nov 14, 2024 | 4.83 | 4.86 | 4.52 | 4.57 | -0.26 | -5.38% | 2,185,904 |
| Nov 13, 2024 | 5.01 | 5.14 | 4.82 | 4.83 | -0.16 | -3.21% | 1,054,221 |
| Nov 12, 2024 | 5.04 | 5.25 | 4.88 | 4.99 | -0.08 | -1.58% | 1,483,940 |
| Nov 11, 2024 | 5.54 | 5.59 | 4.92 | 5.07 | -0.39 | -7.14% | 2,573,500 |
| Nov 8, 2024 | 5.10 | 5.51 | 4.98 | 5.46 | 0.38 | 7.48% | 1,742,600 |
| Nov 7, 2024 | 5.02 | 5.25 | 4.87 | 5.08 | 0.01 | 0.20% | 1,407,326 |
| Nov 6, 2024 | 4.98 | 5.19 | 4.83 | 5.07 | 0.31 | 6.51% | 1,949,000 |
| Nov 5, 2024 | 5.00 | 5.12 | 4.62 | 4.76 | -0.39 | -7.57% | 3,477,728 |
| Nov 4, 2024 | 5.50 | 5.52 | 5.12 | 5.15 | -0.37 | -6.70% | 2,018,320 |
| Nov 1, 2024 | 5.60 | 5.67 | 5.45 | 5.52 | 0.03 | 0.55% | 1,317,549 |
| Oct 31, 2024 | 5.67 | 5.67 | 5.38 | 5.49 | -0.15 | -2.66% | 1,389,800 |