Aquestive Therapeutics In... (AQST)
NASDAQ: AQST
· Real-Time Price · USD
5.01
-0.41 (-7.56%)
At close: Sep 08, 2025, 3:59 PM
5.00
-0.20%
Pre-market: Sep 09, 2025, 07:00 AM EDT
AQST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.50 | 5.60 | 4.93 | 5.01 | 5.01 | -7.56% | 3,304,094 |
| Sep 5, 2025 | 5.13 | 5.48 | 5.11 | 5.42 | 5.42 | 7.11% | 6,079,375 |
| Sep 4, 2025 | 4.29 | 5.10 | 4.24 | 5.06 | 5.06 | 28.10% | 13,615,100 |
| Sep 3, 2025 | 3.82 | 3.96 | 3.80 | 3.95 | 3.95 | 3.13% | 1,242,721 |
| Sep 2, 2025 | 3.75 | 4.00 | 3.74 | 3.83 | 3.83 | 1.59% | 1,296,604 |
| Aug 29, 2025 | 3.83 | 3.87 | 3.73 | 3.77 | 3.77 | -1.57% | 1,036,203 |
| Aug 28, 2025 | 3.89 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 1,109,000 |
| Aug 27, 2025 | 3.89 | 4.13 | 3.84 | 3.85 | 3.85 | -1.28% | 2,325,000 |
| Aug 26, 2025 | 3.90 | 4.08 | 3.86 | 3.90 | 3.90 | 1.04% | 1,745,200 |
| Aug 25, 2025 | 3.97 | 3.99 | 3.85 | 3.86 | 3.86 | -3.02% | 963,000 |
| Aug 22, 2025 | 3.92 | 4.09 | 3.92 | 3.98 | 3.98 | 1.79% | 1,135,025 |
| Aug 21, 2025 | 3.85 | 3.99 | 3.82 | 3.91 | 3.91 | 0.77% | 1,330,745 |
| Aug 20, 2025 | 3.86 | 3.95 | 3.81 | 3.88 | 3.88 | 0.78% | 1,550,222 |
| Aug 19, 2025 | 4.17 | 4.19 | 3.84 | 3.85 | 3.85 | -7.89% | 1,956,200 |
| Aug 18, 2025 | 4.09 | 4.26 | 4.07 | 4.18 | 4.18 | 1.70% | 1,253,400 |
| Aug 15, 2025 | 4.17 | 4.21 | 4.03 | 4.11 | 4.11 | 0.00% | 1,722,038 |
| Aug 14, 2025 | 3.99 | 4.24 | 3.83 | 4.11 | 4.11 | 2.49% | 6,105,900 |
| 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% | 875,700 |