Aquestive Therapeutics, Inc. - AQST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	2.75	2.79	2.79	2.81	2.68	1.38M
May 08, 2025	2.73	2.76	2.76	2.8	2.59	933,017
May 07, 2025	2.69	2.73	2.73	2.74	2.66	626,155
May 06, 2025	2.81	2.69	2.69	2.81	2.65	1.06M
May 05, 2025	2.97	2.83	2.83	3.01	2.82	806,382
May 02, 2025	3.01	3	3	3.05	2.94	721,568
May 01, 2025	2.94	3	3	3.04	2.84	1.22M
April 30, 2025	2.81	2.93	2.93	2.96	2.77	1M
April 29, 2025	2.79	2.84	2.84	2.91	2.73	925,582
April 28, 2025	2.88	2.83	2.83	2.96	2.76	744,739
April 25, 2025	2.82	2.87	2.87	2.9	2.79	669,289
April 24, 2025	2.82	2.85	2.85	2.91	2.81	458,758
April 23, 2025	2.85	2.82	2.82	2.97	2.77	1.27M
April 22, 2025	2.63	2.75	2.75	2.76	2.61	1.89M
April 21, 2025	2.47	2.58	2.58	2.67	2.47	1.15M
April 17, 2025	2.5	2.51	2.51	2.58	2.47	1.11M
April 16, 2025	2.54	2.5	2.5	2.59	2.47	633,193
April 15, 2025	2.52	2.57	2.57	2.61	2.47	796,800
April 14, 2025	2.52	2.52	2.52	2.58	2.39	1M
April 11, 2025	2.43	2.47	2.47	2.5	2.36	1.3M
April 10, 2025	2.51	2.42	2.42	2.52	2.32	1.27M
April 09, 2025	2.34	2.58	2.58	2.63	2.2	2.44M
April 08, 2025	2.69	2.37	2.37	2.69	2.31	1.64M
April 07, 2025	2.6	2.62	2.62	2.74	2.44	1.73M
April 04, 2025	2.76	2.71	2.71	2.83	2.62	1.31M
April 03, 2025	2.99	2.87	2.87	2.99	2.82	1.26M
April 02, 2025	2.8	3.04	3.04	3.05	2.76	1.55M
April 01, 2025	2.94	2.86	2.86	3.05	2.83	1.37M
March 31, 2025	2.89	2.9	2.9	2.97	2.84	1.39M
March 28, 2025	3.19	3.02	3.02	3.2	2.98	1.13M
March 27, 2025	3.11	3.21	3.21	3.24	3.11	842,300
March 26, 2025	3.2	3.12	3.12	3.2	3.05	864,000
March 25, 2025	3.25	3.22	3.22	3.3	3.17	981,335
March 24, 2025	3.27	3.25	3.25	3.39	3.21	1.33M
March 21, 2025	3.04	3.21	3.21	3.25	3.01	1.65M
March 20, 2025	2.92	3.11	3.11	3.2	2.92	1.37M
March 19, 2025	2.76	2.98	2.98	2.99	2.76	1.28M
March 18, 2025	2.84	2.75	2.75	2.86	2.71	933,644
March 17, 2025	2.84	2.86	2.86	2.91	2.79	964,900
March 14, 2025	2.78	2.84	2.84	2.9	2.75	844,400
March 13, 2025	2.94	2.72	2.72	3.06	2.72	1.21M
March 12, 2025	2.64	2.94	2.94	2.97	2.63	1.98M
March 11, 2025	2.55	2.64	2.64	2.67	2.52	1.3M
March 10, 2025	2.61	2.54	2.54	2.69	2.51	1.02M
March 07, 2025	2.58	2.65	2.65	2.7	2.48	1.4M
March 06, 2025	2.46	2.58	2.58	2.76	2.45	2.26M
March 05, 2025	2.78	2.79	2.79	2.85	2.73	1.43M
March 04, 2025	2.62	2.73	2.73	2.74	2.56	1.27M
March 03, 2025	2.83	2.65	2.65	2.86	2.62	935,420
February 28, 2025	2.7	2.8	2.8	2.81	2.65	834,125
February 27, 2025	2.78	2.72	2.72	2.83	2.71	1.14M
February 26, 2025	2.82	2.75	2.75	2.92	2.71	1.16M
February 25, 2025	2.97	2.8	2.8	2.99	2.66	2.59M
February 24, 2025	3.04	2.96	2.96	3.06	2.91	2.17M
February 21, 2025	3.12	3.01	3.01	3.15	3.01	1.42M
February 20, 2025	3.04	3.06	3.06	3.21	2.95	1.46M
February 19, 2025	3.11	3.03	3.03	3.16	3.01	1.47M
February 18, 2025	3.33	3.15	3.15	3.37	3.06	1.98M
February 14, 2025	3.46	3.32	3.32	3.54	3.32	1.54M
February 13, 2025	3.45	3.47	3.47	3.63	3.24	6.04M

Aquestive Therapeutics, Inc. (AQST) NASDAQ