Aquestive Therapeutics In... (AQST)
NASDAQ: AQST
· Real-Time Price · USD
4.12
0.11 (2.74%)
At close: Aug 14, 2025, 3:59 PM
4.08
-0.84%
After-hours: Aug 14, 2025, 07:56 PM EDT
AQST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.99 | 4.24 | 3.83 | 4.11 | 4.11 | 2.49% | 6,103,371 |
| 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 |
| Aug 8, 2025 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -0.76% | 792,521 |
| Aug 7, 2025 | 4.00 | 4.03 | 3.85 | 3.93 | 3.93 | -1.50% | 530,200 |
| Aug 6, 2025 | 3.92 | 4.01 | 3.86 | 3.99 | 3.99 | 1.27% | 795,200 |
| Aug 5, 2025 | 4.02 | 4.07 | 3.88 | 3.94 | 3.94 | -1.99% | 712,430 |
| Aug 4, 2025 | 3.83 | 4.04 | 3.83 | 4.02 | 4.02 | 5.24% | 508,638 |
| Aug 1, 2025 | 3.77 | 3.91 | 3.73 | 3.82 | 3.82 | -0.52% | 941,400 |
| Jul 31, 2025 | 3.98 | 4.01 | 3.82 | 3.84 | 3.84 | -2.04% | 717,639 |
| Jul 30, 2025 | 3.97 | 4.10 | 3.90 | 3.92 | 3.92 | -0.25% | 673,503 |
| Jul 29, 2025 | 4.05 | 4.07 | 3.85 | 3.93 | 3.93 | -1.75% | 846,478 |
| Jul 28, 2025 | 4.16 | 4.17 | 3.95 | 4.00 | 4.00 | -3.61% | 881,647 |
| Jul 25, 2025 | 4.23 | 4.23 | 4.09 | 4.15 | 4.15 | -1.19% | 639,727 |
| Jul 24, 2025 | 4.24 | 4.29 | 4.18 | 4.20 | 4.20 | -1.41% | 553,244 |
| Jul 23, 2025 | 3.98 | 4.38 | 3.98 | 4.26 | 4.26 | 7.30% | 1,333,891 |
| Jul 22, 2025 | 4.23 | 4.32 | 3.96 | 3.97 | 3.97 | -6.15% | 1,055,138 |
| Jul 21, 2025 | 4.24 | 4.37 | 4.15 | 4.23 | 4.23 | 0.71% | 1,080,458 |
| Jul 18, 2025 | 4.45 | 4.50 | 4.20 | 4.20 | 4.20 | -3.89% | 2,513,600 |