Aquestive Therapeutics, Inc. (AQST)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.3500 | 3.4700 | 3.2000 | 3.3650 | 3.3650 | 2,084,500 |
| 30 Apr 2024 | 3.5900 | 3.6500 | 3.0600 | 3.3600 | 3.3600 | 4,010,900 |
| 29 Apr 2024 | 3.9100 | 3.9500 | 3.2400 | 3.7350 | 3.7350 | 7,647,500 |
| 26 Apr 2024 | 4.0000 | 4.2500 | 3.9500 | 4.0700 | 4.0700 | 2,986,600 |
| 25 Apr 2024 | 3.9300 | 4.0100 | 3.7750 | 3.9300 | 3.9300 | 1,935,900 |
| 24 Apr 2024 | 4.2500 | 4.2800 | 3.9000 | 3.9000 | 3.9000 | 2,147,700 |
| 23 Apr 2024 | 4.3800 | 4.5000 | 4.2400 | 4.2800 | 4.2800 | 1,699,500 |
| 22 Apr 2024 | 4.1800 | 4.3900 | 4.0100 | 4.3800 | 4.3800 | 1,826,000 |
| 19 Apr 2024 | 4.3800 | 4.5400 | 4.0500 | 4.1050 | 4.1050 | 2,324,800 |
| 18 Apr 2024 | 4.0000 | 4.5100 | 3.9300 | 4.5000 | 4.5000 | 5,784,900 |
| 17 Apr 2024 | 3.9400 | 4.0500 | 3.8200 | 3.9200 | 3.9200 | 2,447,900 |
| 16 Apr 2024 | 3.8800 | 3.8900 | 3.7200 | 3.8500 | 3.8500 | 1,887,000 |
| 15 Apr 2024 | 4.0500 | 4.1000 | 3.8300 | 3.9400 | 3.9400 | 1,344,800 |
| 12 Apr 2024 | 4.0700 | 4.1100 | 3.7500 | 3.9100 | 3.9100 | 3,510,900 |
| 11 Apr 2024 | 4.3400 | 4.3800 | 4.0750 | 4.0900 | 4.0900 | 2,848,100 |
| 10 Apr 2024 | 4.0000 | 4.1450 | 3.9840 | 4.0700 | 4.0700 | 1,186,900 |
| 09 Apr 2024 | 4.0600 | 4.1650 | 3.9300 | 4.0900 | 4.0900 | 1,665,100 |
| 08 Apr 2024 | 4.1000 | 4.1500 | 3.9600 | 4.0700 | 4.0700 | 1,373,300 |
| 05 Apr 2024 | 4.1900 | 4.2950 | 3.9900 | 4.1000 | 4.1000 | 2,215,200 |
| 04 Apr 2024 | 4.2400 | 4.3300 | 3.9000 | 4.1600 | 4.1600 | 3,560,300 |
| 03 Apr 2024 | 4.1600 | 4.5100 | 4.0600 | 4.3800 | 4.3800 | 4,068,300 |
| 02 Apr 2024 | 4.0600 | 4.2500 | 4.0100 | 4.1400 | 4.1400 | 2,467,000 |
| 01 Apr 2024 | 4.2900 | 4.3590 | 4.0650 | 4.1300 | 4.1300 | 1,940,300 |
| 28 Mar 2024 | 4.2700 | 4.4800 | 4.2200 | 4.2600 | 4.2600 | 7,207,800 |
| 27 Mar 2024 | 4.1300 | 4.2170 | 3.9900 | 4.1000 | 4.1000 | 2,407,200 |
| 26 Mar 2024 | 4.2000 | 4.3350 | 4.0400 | 4.0600 | 4.0600 | 1,994,200 |
| 25 Mar 2024 | 4.3800 | 4.5200 | 4.0200 | 4.1800 | 4.1800 | 3,562,400 |
| 22 Mar 2024 | 4.4300 | 4.5500 | 4.3400 | 4.3800 | 4.3800 | 2,127,500 |
| 21 Mar 2024 | 4.5000 | 4.5700 | 4.2350 | 4.3800 | 4.3800 | 3,083,400 |
| 20 Mar 2024 | 4.6000 | 4.7000 | 4.3600 | 4.5050 | 4.5050 | 10,546,300 |
| 19 Mar 2024 | 5.4250 | 5.6200 | 5.1100 | 5.3400 | 5.3400 | 2,845,600 |
| 18 Mar 2024 | 6.2300 | 6.2300 | 5.5100 | 5.5100 | 5.5100 | 2,660,900 |
| 15 Mar 2024 | 5.4100 | 6.1800 | 5.3500 | 6.0900 | 6.0900 | 6,307,200 |
| 14 Mar 2024 | 5.4700 | 5.6600 | 5.1500 | 5.2500 | 5.2500 | 3,180,800 |
| 13 Mar 2024 | 5.0500 | 5.4900 | 4.9410 | 5.4400 | 5.4400 | 2,250,000 |
| 12 Mar 2024 | 4.9600 | 5.2200 | 4.8900 | 5.1000 | 5.1000 | 1,682,300 |
| 11 Mar 2024 | 5.0200 | 5.3000 | 4.7000 | 4.9400 | 4.9400 | 2,963,100 |
| 08 Mar 2024 | 5.6000 | 5.6100 | 4.8300 | 4.8800 | 4.8800 | 3,531,500 |
| 07 Mar 2024 | 5.1200 | 5.7500 | 4.8300 | 5.6800 | 5.6800 | 5,841,800 |
| 06 Mar 2024 | 4.1000 | 5.1900 | 3.6000 | 5.0300 | 5.0300 | 7,072,100 |
| 05 Mar 2024 | 4.3200 | 4.6100 | 4.0100 | 4.1900 | 4.1900 | 3,855,000 |
| 04 Mar 2024 | 4.9200 | 4.9600 | 4.0000 | 4.1800 | 4.1800 | 5,364,000 |
| 01 Mar 2024 | 3.7100 | 4.3900 | 3.6900 | 4.2400 | 4.2400 | 3,666,900 |
| 29 Feb 2024 | 3.7200 | 3.9500 | 3.4500 | 3.6700 | 3.6700 | 3,462,600 |
| 28 Feb 2024 | 3.3000 | 3.7000 | 3.1080 | 3.6500 | 3.6500 | 3,521,100 |
| 27 Feb 2024 | 3.0000 | 3.3800 | 2.9700 | 3.2000 | 3.2000 | 3,524,600 |
| 26 Feb 2024 | 2.6300 | 2.9400 | 2.6300 | 2.8500 | 2.8500 | 2,475,600 |
| 23 Feb 2024 | 2.7000 | 2.7700 | 2.5700 | 2.5700 | 2.5700 | 4,593,900 |
| 22 Feb 2024 | 2.6500 | 2.7800 | 2.5600 | 2.6300 | 2.6300 | 2,260,200 |
| 21 Feb 2024 | 2.6600 | 2.6960 | 2.4500 | 2.5100 | 2.5100 | 1,172,800 |
| 20 Feb 2024 | 2.7300 | 2.9100 | 2.6100 | 2.6500 | 2.6500 | 1,401,500 |
| 16 Feb 2024 | 2.7300 | 2.7420 | 2.6600 | 2.6950 | 2.6950 | 471,400 |
| 15 Feb 2024 | 2.6800 | 2.7500 | 2.6100 | 2.7200 | 2.7200 | 619,700 |
| 14 Feb 2024 | 2.7000 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 344,300 |
| 13 Feb 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6500 | 2.6500 | 564,800 |
| 12 Feb 2024 | 2.7500 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 418,300 |
| 09 Feb 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7500 | 2.7500 | 374,600 |
| 08 Feb 2024 | 2.6400 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 1,096,200 |
| 07 Feb 2024 | 2.8000 | 2.8000 | 2.6300 | 2.6400 | 2.6400 | 527,700 |
| 06 Feb 2024 | 2.7300 | 2.9500 | 2.7270 | 2.7900 | 2.7900 | 921,000 |
| 05 Feb 2024 | 2.6500 | 2.7250 | 2.5710 | 2.7000 | 2.7000 | 340,200 |
| 02 Feb 2024 | 2.6800 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 699,700 |
| 01 Feb 2024 | 2.4500 | 2.7400 | 2.4000 | 2.6700 | 2.6700 | 1,155,200 |
| 31 Jan 2024 | 2.4000 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 292,400 |
| 30 Jan 2024 | 2.4500 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 368,200 |
| 29 Jan 2024 | 2.4100 | 2.4700 | 2.3600 | 2.4600 | 2.4600 | 413,500 |
| 26 Jan 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 242,000 |
| 25 Jan 2024 | 2.4100 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 635,800 |
| 24 Jan 2024 | 2.4900 | 2.5100 | 2.3800 | 2.3900 | 2.3900 | 438,700 |
| 23 Jan 2024 | 2.5100 | 2.5900 | 2.4650 | 2.5000 | 2.5000 | 458,400 |
| 22 Jan 2024 | 2.4600 | 2.5400 | 2.4100 | 2.5100 | 2.5100 | 558,900 |
| 19 Jan 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4400 | 2.4400 | 688,200 |
| 18 Jan 2024 | 2.6600 | 2.6600 | 2.4210 | 2.4800 | 2.4800 | 968,300 |
| 17 Jan 2024 | 2.6100 | 2.6800 | 2.5300 | 2.6250 | 2.6250 | 554,400 |
| 16 Jan 2024 | 2.7000 | 2.8100 | 2.5000 | 2.6550 | 2.6550 | 1,437,200 |
| 12 Jan 2024 | 2.4800 | 2.7400 | 2.4750 | 2.6300 | 2.6300 | 867,600 |
| 11 Jan 2024 | 2.5600 | 2.5600 | 2.3200 | 2.5100 | 2.5100 | 676,500 |
| 10 Jan 2024 | 2.8100 | 2.8100 | 2.3800 | 2.5600 | 2.5600 | 1,561,200 |
| 09 Jan 2024 | 2.4800 | 2.7800 | 2.3200 | 2.7200 | 2.7200 | 1,829,500 |
| 08 Jan 2024 | 2.3500 | 2.6300 | 2.3000 | 2.5000 | 2.5000 | 1,784,900 |
| 05 Jan 2024 | 2.2800 | 2.4000 | 2.2580 | 2.3400 | 2.3400 | 812,000 |
| 04 Jan 2024 | 2.0900 | 2.2600 | 2.0700 | 2.2600 | 2.2600 | 1,121,300 |
| 03 Jan 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 468,500 |
| 02 Jan 2024 | 2.0200 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 325,900 |
| 29 Dec 2023 | 2.0100 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 410,200 |
| 28 Dec 2023 | 2.0000 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 391,800 |
| 27 Dec 2023 | 2.0400 | 2.0700 | 1.9990 | 2.0100 | 2.0100 | 319,200 |
| 26 Dec 2023 | 2.0000 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 333,600 |
| 22 Dec 2023 | 1.9200 | 2.0300 | 1.8590 | 2.0000 | 2.0000 | 600,900 |
| 21 Dec 2023 | 1.8800 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 373,400 |
| 20 Dec 2023 | 1.9500 | 1.9940 | 1.8450 | 1.8700 | 1.8700 | 574,700 |
| 19 Dec 2023 | 1.9100 | 2.0600 | 1.9100 | 1.9700 | 1.9700 | 502,700 |
| 18 Dec 2023 | 1.9900 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 561,700 |
| 15 Dec 2023 | 2.0400 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 472,500 |
| 14 Dec 2023 | 2.0800 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 531,400 |
| 13 Dec 2023 | 2.0200 | 2.1300 | 2.0100 | 2.0800 | 2.0800 | 550,500 |
| 12 Dec 2023 | 2.0000 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 285,100 |
| 11 Dec 2023 | 2.0700 | 2.0850 | 1.9400 | 1.9700 | 1.9700 | 712,500 |
| 08 Dec 2023 | 2.1300 | 2.2400 | 2.0800 | 2.1000 | 2.1000 | 351,900 |
| 07 Dec 2023 | 2.1200 | 2.1700 | 2.0800 | 2.1500 | 2.1500 | 465,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.