Dark

AQST
Aquestive Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 2:58:08 PM EDT

4.51USD-2.592%(-0.12)1,696,746

4.51Bid 4.52Ask 0.01Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

4.55USD-1.728%(-0.08)9,586

After-hours

Sep 30, 2026 4:28:30 PM EDT

4.62USD-0.216%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.6000	4.6100	4.440000	4.5100	-2.592%	1,696,746	0.000%
2026-09-30	4.7300	4.7400	4.615000	4.6300	-0.857%	2,412,533	-2.592%
2026-09-29	4.7000	4.7500	4.550000	4.6700	-1.684%	1,708,402	-3.426%
2026-09-28	4.6400	4.7750	4.570000	4.7500	+1.496%	1,276,835	-5.053%
2026-09-25	4.8200	4.8600	4.660000	4.6800	-2.905%	1,910,401	-3.632%
2026-09-24	4.6900	4.8500	4.625000	4.8200	+2.553%	3,007,224	-6.432%
2026-09-23	4.9200	5.0050	4.700000	4.7000	-5.051%	1,951,994	-4.043%
2026-09-22	4.8100	5.1050	4.775000	4.9500	+3.556%	2,481,884	-8.889%
2026-09-21	4.6500	4.8250	4.560000	4.7800	+3.688%	2,455,976	-5.649%
2026-09-18	4.6500	4.6500	4.510000	4.6100	-1.073%	3,509,333	-2.169%
2026-09-17	5.0000	5.0000	4.615000	4.6600	-3.320%	2,530,113	-3.219%
2026-09-16	4.8400	4.9450	4.735000	4.8200	+0.208%	1,351,944	-6.432%
2026-09-15	4.8200	4.9000	4.760000	4.8100	-1.434%	1,607,317	-6.237%
2026-09-14	4.7000	4.9000	4.659000	4.8800	+2.092%	2,491,771	-7.582%
2026-09-11	4.9900	5.1299	4.740000	4.7800	-4.208%	4,159,293	-5.649%
2026-09-10	5.1300	5.3000	4.915000	4.9900	-3.107%	3,284,183	-9.619%
2026-09-09	5.2200	5.2500	5.065000	5.1500	-1.152%	1,884,906	-12.427%
2026-09-08	5.3900	5.4163	5.155000	5.2100	-2.434%	1,984,961	-13.436%
2026-09-04	5.3200	5.4850	5.290000	5.3400	-0.187%	2,117,771	-15.543%
2026-09-03	5.4000	5.4400	5.225000	5.3500	-0.558%	1,832,180	-15.701%
2026-09-02	5.2500	5.3900	5.250000	5.3800	+2.672%	1,814,474	-16.171%
2026-09-01	5.1500	5.3500	5.090000	5.2400	+2.544%	2,168,961	-13.931%
2026-08-31	4.9750	5.1250	4.910000	5.1100	+1.793%	1,908,013	-11.742%
2026-08-28	5.1100	5.1800	4.973600	5.0200	-2.713%	2,517,467	-10.159%
2026-08-27	5.3900	5.3950	5.115000	5.1600	-4.267%	3,663,315	-12.597%
2026-08-26	5.0800	5.4090	5.010000	5.3900	+6.102%	3,412,030	-16.327%
2026-08-25	4.7700	5.1200	4.720000	5.0800	+5.833%	3,668,723	-11.220%
2026-08-24	4.6700	4.8200	4.560000	4.8000	+3.004%	2,610,398	-6.042%
2026-08-21	4.5400	4.7200	4.520000	4.6600	+3.671%	2,015,907	-3.219%
2026-08-20	4.6100	4.6400	4.390000	4.4950	-2.070%	2,668,133	+0.334%
2026-08-19	4.3100	4.7450	4.310000	4.5900	+6.250%	8,415,712	-1.743%
2026-08-18	4.2700	4.3900	4.250000	4.3200	+0.699%	5,455,979	+4.398%
2026-08-17	4.2200	4.3500	4.200000	4.2900	+0.941%	3,338,667	+5.128%
2026-08-14	4.2000	4.2800	4.015000	4.2500	0.000%	4,350,128	+6.118%
2026-08-13	4.2500	4.3900	4.140000	4.2500	+0.473%	3,745,395	+6.118%
2026-08-12	4.2700	4.4400	4.190000	4.2300	-4.082%	9,116,267	+6.619%
2026-08-11	4.3000	4.6900	4.240000	4.4100	+2.797%	6,495,035	+2.268%
2026-08-10	4.3500	4.6350	4.260000	4.2900	+8.883%	7,295,515	+5.128%
2026-08-07	3.9500	4.0350	3.865000	3.9400	+0.510%	1,860,431	+14.467%
2026-08-06	3.7600	3.9200	3.760000	3.9200	+4.394%	1,536,413	+15.051%
2026-08-05	3.7200	3.8399	3.705000	3.7550	+0.401%	1,466,034	+20.107%
2026-08-04	3.8500	3.8700	3.650000	3.7400	-1.319%	2,691,744	+20.588%
2026-08-03	3.7000	3.8200	3.670000	3.7900	+2.571%	2,381,422	+18.997%
2026-07-31	3.7500	3.7800	3.605000	3.6950	-0.672%	1,785,710	+22.057%
2026-07-30	3.6300	3.7400	3.600000	3.7200	+3.333%	1,446,649	+21.237%
2026-07-29	3.7600	3.7800	3.560000	3.6000	-4.255%	2,584,958	+25.278%
2026-07-28	3.7400	3.7800	3.615000	3.7600	+0.804%	2,820,716	+19.947%
2026-07-27	3.6400	3.8600	3.610000	3.7300	+1.359%	1,814,779	+20.912%
2026-07-24	3.8900	3.8900	3.640000	3.6800	-2.387%	2,881,478	+22.554%
2026-07-23	3.9000	3.9200	3.760000	3.7700	-4.315%	2,015,861	+19.629%
2026-07-22	4.0400	4.0700	3.920000	3.9400	-2.475%	1,707,559	+14.467%
2026-07-21	3.9400	4.0850	3.910000	4.0400	+2.408%	1,797,138	+11.634%
2026-07-20	4.1200	4.1800	3.935000	3.9450	-4.248%	1,434,370	+14.322%
2026-07-17	3.8900	4.1600	3.814000	4.1200	+4.569%	2,356,421	+9.466%
2026-07-16	3.9200	4.0800	3.859900	3.9400	-0.253%	1,921,636	+14.467%
2026-07-15	4.0400	4.0400	3.881400	3.9500	-2.228%	1,887,166	+14.177%
2026-07-14	4.0200	4.1050	3.980200	4.0400	-0.493%	885,905	+11.634%
2026-07-13	4.0900	4.1200	3.991200	4.0600	-1.456%	1,625,293	+11.084%
2026-07-10	4.2500	4.2550	4.000000	4.1200	-2.830%	3,054,111	+9.466%
2026-07-09	4.3200	4.3600	4.240000	4.2400	-1.624%	917,145	+6.368%
2026-07-08	4.2600	4.3400	4.235000	4.3100	-0.462%	1,217,296	+4.640%
2026-07-07	4.3200	4.3800	4.240000	4.3300	+2.123%	1,353,872	+4.157%
2026-07-06	4.1900	4.2900	4.175000	4.2400	+1.435%	1,468,623	+6.368%
2026-07-02	4.2300	4.3550	4.145000	4.1800	-1.415%	1,732,804	+7.895%
2026-07-01	4.2100	4.2950	4.180000	4.2400	+1.923%	1,262,894	+6.368%
2026-06-30	4.1700	4.2350	4.135000	4.1600	0.000%	1,489,558	+8.413%
2026-06-29	4.3600	4.3600	4.100000	4.1600	-5.239%	3,293,950	+8.413%
2026-06-26	4.4600	4.4750	4.220100	4.3900	-1.680%	7,384,748	+2.733%
2026-06-25	4.9000	4.9000	4.160000	4.4650	-10.521%	5,171,646	+1.008%
2026-06-24	5.0500	5.1800	4.925000	4.9900	-0.795%	2,226,196	-9.619%
2026-06-23	4.7100	5.1050	4.710000	5.0300	+6.568%	2,988,647	-10.338%
2026-06-22	4.7100	4.9100	4.680100	4.7200	+0.212%	1,937,035	-4.449%
2026-06-18	4.4900	4.7399	4.445000	4.7100	+6.321%	3,138,143	-4.246%
2026-06-17	4.2600	4.4800	4.245000	4.4300	+3.991%	1,977,232	+1.806%
2026-06-16	4.2000	4.3000	4.200000	4.2600	+0.948%	1,054,291	+5.869%
2026-06-15	4.2100	4.2600	4.125000	4.2200	+1.199%	1,309,619	+6.872%
2026-06-12	4.2000	4.3000	4.165000	4.1700	-0.950%	1,223,125	+8.153%
2026-06-11	4.0100	4.2450	3.955000	4.2100	+5.514%	1,890,749	+7.126%
2026-06-10	3.9500	4.0550	3.915000	3.9900	0.000%	1,588,512	+13.033%
2026-06-09	3.9400	4.0250	3.870000	3.9900	+2.046%	1,395,357	+13.033%
2026-06-08	4.0000	4.0234	3.855000	3.9100	-0.509%	1,539,364	+15.345%
2026-06-05	4.1400	4.1600	3.920000	3.9300	-5.072%	1,234,997	+14.758%
2026-06-04	4.0500	4.2200	4.050000	4.1400	+2.730%	1,937,750	+8.937%
2026-06-03	3.9000	4.0400	3.850000	4.0300	+2.545%	1,698,409	+11.911%
2026-06-02	3.9800	3.9800	3.870100	3.9300	-1.750%	1,972,395	+14.758%
2026-06-01	4.0000	4.0700	3.953927	4.0000	-0.498%	1,413,035	+12.750%
2026-05-29	4.0200	4.1000	3.965000	4.0200	0.000%	1,324,064	+12.189%
2026-05-28	4.0100	4.0500	3.960700	4.0200	+0.500%	1,416,817	+12.189%
2026-05-27	4.0700	4.1105	4.000000	4.0000	-1.961%	1,388,459	+12.750%
2026-05-26	4.1500	4.1800	4.080000	4.0800	-0.971%	1,051,733	+10.539%
2026-05-22	4.2600	4.2900	4.115000	4.1200	-2.600%	893,170	+9.466%
2026-05-21	4.1100	4.2550	4.085000	4.2300	+1.439%	1,350,220	+6.619%
2026-05-20	4.1000	4.2300	4.100000	4.1700	+1.956%	1,204,145	+8.153%
2026-05-19	4.0700	4.1450	4.025000	4.0900	-1.088%	1,557,571	+10.269%
2026-05-18	4.1700	4.2299	3.980000	4.1350	-0.839%	2,688,452	+9.069%
2026-05-15	4.6400	4.6650	4.160000	4.1700	-11.839%	3,419,764	+8.153%
2026-05-14	4.7500	5.0200	4.480000	4.7300	+14.528%	5,849,660	-4.651%
2026-05-13	4.1800	4.2400	4.100000	4.1300	-0.721%	2,477,294	+9.201%
2026-05-12	4.3100	4.4000	4.160000	4.1600	-4.147%	1,401,881	+8.413%
2026-05-11	4.3000	4.4350	4.250000	4.3400	+0.463%	1,387,465	+3.917%
2026-05-08	4.2500	4.3600	4.245000	4.3200	+2.128%	1,893,104	+4.398%
2026-05-07	4.2300	4.3000	4.155000	4.2300	0.000%	1,307,334	+6.619%
2026-05-06	4.1700	4.3299	4.135000	4.2300	+1.196%	1,628,627	+6.619%
2026-05-05	4.2200	4.2900	4.130000	4.1800	-0.948%	991,591	+7.895%
2026-05-04	4.1800	4.2850	4.180000	4.2200	+0.476%	1,096,478	+6.872%
2026-05-01	4.1300	4.2250	4.105000	4.2000	+2.439%	976,105	+7.381%
2026-04-30	4.0700	4.1700	4.060000	4.1000	+1.235%	1,526,190	+10.000%
2026-04-29	4.0600	4.1200	4.015000	4.0500	-0.978%	1,042,600	+11.358%
2026-04-28	4.1100	4.1901	4.060000	4.0900	-0.244%	876,984	+10.269%
2026-04-27	4.0600	4.1800	4.060000	4.1000	+0.490%	785,961	+10.000%
2026-04-24	4.1000	4.1150	4.025000	4.0800	+0.246%	1,091,072	+10.539%
2026-04-23	4.1500	4.1950	4.060000	4.0700	-1.928%	1,059,848	+10.811%
2026-04-22	4.3400	4.4000	4.115000	4.1500	-4.378%	2,153,264	+8.675%
2026-04-21	4.2500	4.3600	4.160000	4.3400	+2.358%	1,350,896	+3.917%
2026-04-20	4.3000	4.4200	4.195000	4.2400	-1.852%	1,711,198	+6.368%
2026-04-17	4.3000	4.4000	4.285000	4.3200	+1.408%	1,066,820	+4.398%
2026-04-16	4.2500	4.3000	4.150000	4.2600	+0.472%	961,402	+5.869%
2026-04-15	4.1500	4.2500	4.135000	4.2400	+2.169%	889,371	+6.368%
2026-04-14	4.1900	4.2600	4.120000	4.1500	-0.955%	1,200,763	+8.675%
2026-04-13	4.0900	4.2200	4.090000	4.1900	+2.696%	970,779	+7.637%
2026-04-10	4.1800	4.2100	4.040000	4.0800	-2.158%	995,620	+10.539%
2026-04-09	4.1200	4.2100	4.120000	4.1700	-0.239%	723,894	+8.153%
2026-04-08	4.2400	4.2800	4.145000	4.1800	+1.211%	1,301,245	+7.895%
2026-04-07	4.0700	4.1400	3.990000	4.1300	+0.978%	1,157,144	+9.201%
2026-04-06	4.1100	4.1600	4.085000	4.0900	-0.969%	858,941	+10.269%
2026-04-02	4.0600	4.1750	4.040000	4.1300	0.000%	919,131	+9.201%
2026-04-01	4.1900	4.2350	4.095000	4.1300	-0.482%	938,577	+9.201%
2026-03-31	4.0500	4.2400	4.050000	4.1500	+2.723%	1,238,065	+8.675%
2026-03-30	4.0000	4.0799	3.940000	4.0400	+0.498%	2,424,094	+11.634%
2026-03-27	4.0600	4.1400	4.000000	4.0200	-2.899%	1,198,438	+12.189%
2026-03-26	4.1900	4.3000	4.120000	4.1400	-1.663%	1,397,182	+8.937%
2026-03-25	3.9100	4.2200	3.910000	4.2100	+8.505%	1,840,520	+7.126%
2026-03-24	3.8950	3.9100	3.766400	3.8800	-1.272%	1,538,878	+16.237%
2026-03-23	4.0900	4.1200	3.885000	3.9300	-1.256%	1,344,776	+14.758%
2026-03-20	4.0400	4.1350	3.960000	3.9800	-1.970%	2,659,353	+13.317%
2026-03-19	3.9800	4.1700	3.961000	4.0600	+0.995%	2,109,991	+11.084%
2026-03-18	4.0700	4.1100	3.960000	4.0200	-2.190%	2,266,399	+12.189%
2026-03-17	4.1900	4.2577	4.090000	4.1100	-1.675%	1,317,607	+9.732%
2026-03-16	4.0300	4.2300	3.990000	4.1800	+3.980%	1,753,466	+7.895%
2026-03-13	4.0400	4.1100	3.965000	4.0200	-0.248%	1,662,733	+12.189%
2026-03-12	4.2400	4.2500	4.015000	4.0300	-5.621%	2,229,174	+11.911%
2026-03-11	4.2300	4.4100	4.195000	4.2700	+1.667%	1,697,868	+5.621%
2026-03-10	4.1900	4.3661	4.170000	4.2000	-2.098%	2,361,417	+7.381%
2026-03-09	4.1200	4.3284	4.090000	4.2900	+1.659%	1,972,795	+5.128%
2026-03-06	4.1700	4.2500	4.070000	4.2200	-0.939%	2,408,103	+6.872%
2026-03-05	4.2600	4.5000	4.135000	4.2600	-2.517%	4,856,273	+5.869%
2026-03-04	4.1200	4.4000	4.120000	4.3700	+6.068%	2,338,969	+3.204%
2026-03-03	4.1000	4.1990	4.050000	4.1200	-2.138%	2,514,049	+9.466%
2026-03-02	3.8600	4.2400	3.860000	4.2100	+5.250%	2,316,394	+7.126%
2026-02-27	4.0300	4.0450	3.910000	4.0000	-2.676%	3,698,597	+12.750%
2026-02-26	4.1500	4.2215	4.010000	4.1100	-0.725%	1,617,161	+9.732%
2026-02-25	4.1200	4.2300	4.055000	4.1400	+1.222%	2,165,075	+8.937%
2026-02-24	3.9700	4.1000	3.890000	4.0900	+3.023%	2,443,482	+10.269%
2026-02-23	3.9000	4.0050	3.860000	3.9700	+0.506%	1,745,452	+13.602%
2026-02-20	3.9300	4.0600	3.905000	3.9500	-0.253%	1,965,828	+14.177%
2026-02-19	3.8100	3.9700	3.720000	3.9600	+3.394%	2,000,456	+13.889%
2026-02-18	3.8700	3.9850	3.760000	3.8300	-1.289%	1,796,516	+17.755%
2026-02-17	3.6550	3.9000	3.650000	3.8800	+6.301%	2,194,718	+16.237%
2026-02-13	3.7400	3.8000	3.610000	3.6500	-2.667%	2,593,366	+23.562%
2026-02-12	3.8100	3.8700	3.695000	3.7500	-1.832%	2,443,127	+20.267%
2026-02-11	3.8600	3.9000	3.650000	3.8200	-1.036%	2,736,914	+18.063%
2026-02-10	3.9000	3.9700	3.860000	3.8600	-2.030%	2,099,175	+16.839%
2026-02-09	4.1000	4.1000	3.830000	3.9400	-4.136%	2,564,592	+14.467%
2026-02-06	3.9100	4.1800	3.875000	4.1100	+7.031%	2,939,773	+9.732%
2026-02-05	3.9100	4.0300	3.780000	3.8400	-4.000%	3,974,974	+17.448%
2026-02-04	4.0900	4.1399	3.920000	4.0000	-2.439%	4,134,263	+12.750%
2026-02-03	4.1460	4.3100	4.000000	4.1000	0.000%	7,642,797	+10.000%
2026-02-02	4.0000	4.3900	3.790000	4.1000	+38.983%	61,082,240	+10.000%
2026-01-30	3.1600	3.2050	2.930000	2.9500	-6.646%	5,637,656	+52.881%
2026-01-29	3.2300	3.2500	3.130000	3.1600	-2.469%	3,459,591	+42.722%
2026-01-28	3.4800	3.5000	3.200000	3.2400	-6.628%	3,848,360	+39.198%
2026-01-27	3.2200	3.5000	3.220000	3.4700	+7.099%	3,511,279	+29.971%
2026-01-26	3.2400	3.3000	3.170000	3.2400	0.000%	2,611,179	+39.198%
2026-01-23	3.2500	3.3800	3.230000	3.2400	-0.308%	2,591,844	+39.198%
2026-01-22	3.3600	3.4200	3.240000	3.2500	-3.274%	3,161,337	+38.769%
2026-01-21	3.4950	3.4950	3.155000	3.3600	-3.448%	5,445,855	+34.226%
2026-01-20	3.2900	3.5500	3.210000	3.4800	+5.136%	5,210,649	+29.598%
2026-01-16	3.3400	3.3900	3.260000	3.3100	-0.898%	4,781,262	+36.254%
2026-01-15	3.5000	3.5400	3.310000	3.3400	-5.114%	4,296,557	+35.030%
2026-01-14	3.3200	3.5950	3.320000	3.5200	+2.924%	7,079,254	+28.125%
2026-01-13	3.5000	3.5000	3.210000	3.4200	-2.564%	9,704,713	+31.871%
2026-01-12	3.9000	3.9100	3.490000	3.5100	-10.230%	13,761,763	+28.490%
2026-01-09	4.0350	4.1500	3.585000	3.9100	-37.037%	43,266,922	+15.345%
2026-01-08	6.2200	6.3000	6.090000	6.2100	-0.321%	2,254,458	-27.375%
2026-01-07	6.3300	6.3399	5.860000	6.2300	-0.160%	3,366,457	-27.608%
2026-01-06	6.2800	6.3600	6.075000	6.2400	+0.161%	1,815,420	-27.724%
2026-01-05	6.4600	6.4700	6.175000	6.2300	-3.411%	2,282,838	-27.608%
2026-01-02	6.5400	6.5900	6.160000	6.4500	-0.155%	3,321,854	-30.078%
2025-12-31	6.3100	6.5669	6.230000	6.4600	+1.254%	1,927,220	-30.186%
2025-12-30	6.4400	6.5000	6.290000	6.3800	-1.391%	2,634,500	-29.310%
2025-12-29	6.0000	6.4800	5.940000	6.4700	+8.013%	3,500,558	-30.294%
2025-12-26	6.0000	6.0499	5.835000	5.9900	+0.335%	1,737,272	-24.708%
2025-12-24	5.8800	6.0500	5.840000	5.9700	+1.704%	1,024,352	-24.456%
2025-12-23	5.9400	5.9900	5.780000	5.8700	-1.510%	1,575,885	-23.169%
2025-12-22	5.8300	6.0400	5.710000	5.9600	+2.759%	2,724,916	-24.329%
2025-12-19	5.8400	5.9300	5.775000	5.8000	-0.172%	4,611,074	-22.241%
2025-12-18	5.8100	5.9160	5.720000	5.8100	+3.197%	1,810,172	-22.375%
2025-12-17	5.8200	5.9093	5.610000	5.6300	-3.265%	1,522,993	-19.893%
2025-12-16	5.9000	5.9800	5.680000	5.8200	-1.523%	2,723,779	-22.509%
2025-12-15	6.2300	6.2300	5.870000	5.9100	-4.831%	2,713,761	-23.689%
2025-12-12	6.3900	6.4000	6.190000	6.2100	-1.741%	1,301,597	-27.375%
2025-12-11	6.2300	6.4350	6.170000	6.3200	+1.445%	1,952,292	-28.639%
2025-12-10	6.1000	6.2400	5.990000	6.2300	+2.131%	3,560,128	-27.608%
2025-12-09	6.6300	6.6500	6.090000	6.1000	-7.855%	2,781,420	-26.066%
2025-12-08	6.4300	6.7350	6.370000	6.6200	+3.762%	2,096,494	-31.873%
2025-12-05	6.4400	6.5350	6.330000	6.3800	-0.932%	1,465,536	-29.310%
2025-12-04	6.2000	6.5492	6.130000	6.4400	+4.715%	2,268,826	-29.969%
2025-12-03	5.9800	6.2150	5.900000	6.1500	+3.710%	2,130,024	-26.667%
2025-12-02	6.2200	6.3400	5.920000	5.9300	-4.355%	1,957,502	-23.946%
2025-12-01	6.1000	6.2650	6.015000	6.2000	+0.162%	1,925,892	-27.258%
2025-11-28	6.2800	6.4000	6.180000	6.1900	-0.482%	1,669,151	-27.141%
2025-11-26	6.1500	6.2850	5.885000	6.2200	+2.135%	3,325,511	-27.492%
2025-11-25	5.8000	6.1250	5.730000	6.0900	+5.363%	2,900,492	-25.944%
2025-11-24	5.8000	5.9400	5.760000	5.7800	+1.049%	3,472,261	-21.972%
2025-11-21	5.5400	5.7858	5.530000	5.7200	+1.779%	2,011,143	-21.154%
2025-11-20	5.8400	6.1680	5.540000	5.6200	-3.602%	2,737,021	-19.751%
2025-11-19	5.9500	6.1500	5.645000	5.8300	-1.354%	3,031,108	-22.642%
2025-11-18	5.7700	5.9500	5.680000	5.9100	+1.546%	2,053,993	-23.689%
2025-11-17	5.3900	5.8300	5.350000	5.8200	+7.978%	3,916,647	-22.509%
2025-11-14	5.2400	5.5099	5.210000	5.3900	+1.698%	2,543,740	-16.327%
2025-11-13	5.5000	5.5997	5.290000	5.3000	-5.018%	3,506,331	-14.906%
2025-11-12	5.7100	5.7800	5.505000	5.5800	-1.933%	3,120,305	-19.176%
2025-11-11	5.4900	5.7500	5.442700	5.6900	+1.971%	2,853,484	-20.738%
2025-11-10	6.1500	6.1700	5.440000	5.5800	-7.616%	4,251,034	-19.176%
2025-11-07	6.4100	6.4100	5.790000	6.0400	-1.468%	2,822,282	-25.331%
2025-11-06	6.4800	6.8500	6.060000	6.1300	+2.167%	3,896,336	-26.427%
2025-11-05	6.0800	6.1900	5.840000	6.0000	-1.316%	3,315,358	-24.833%
2025-11-04	6.1100	6.4600	6.080000	6.0800	-6.317%	2,391,583	-25.822%
2025-11-03	6.7800	6.7900	6.160000	6.4900	-4.839%	4,164,377	-30.508%
2025-10-31	6.6800	6.8700	6.575000	6.8200	+2.402%	1,745,693	-33.871%
2025-10-30	6.5300	6.9250	6.530000	6.6600	+2.778%	2,365,909	-32.282%
2025-10-29	6.6900	6.7151	6.390000	6.4800	-3.571%	2,994,881	-30.401%
2025-10-28	6.9400	7.0500	6.700000	6.7200	-4.000%	1,943,515	-32.887%
2025-10-27	6.8700	7.0844	6.820000	7.0000	+2.339%	2,022,866	-35.571%
2025-10-24	7.1400	7.1800	6.830000	6.8400	-2.495%	2,427,314	-34.064%
2025-10-23	6.8400	7.0550	6.810000	7.0150	+2.558%	1,849,742	-35.709%
2025-10-22	6.9500	6.9600	6.630000	6.8400	-2.841%	3,417,169	-34.064%
2025-10-21	7.3600	7.4400	6.930000	7.0400	-6.008%	2,932,590	-35.938%
2025-10-20	7.2000	7.5500	7.170000	7.4900	+5.791%	3,213,029	-39.786%
2025-10-17	6.9100	7.2300	6.780000	7.0800	+0.999%	3,330,854	-36.299%
2025-10-16	7.4900	7.5000	7.000000	7.0100	-4.496%	4,523,008	-35.663%
2025-10-15	7.0000	7.5100	6.890000	7.3400	+6.686%	4,869,256	-38.556%
2025-10-14	6.6700	6.9700	6.510000	6.8800	+3.303%	2,818,330	-34.448%
2025-10-13	6.6000	6.8200	6.450000	6.6600	+1.835%	2,841,864	-32.282%
2025-10-10	6.6900	6.7300	6.395000	6.5400	-2.242%	3,415,236	-31.040%
2025-10-09	6.3400	6.8650	6.335000	6.6900	+7.903%	5,922,561	-32.586%
2025-10-08	6.0400	6.4000	5.910000	6.2000	+3.853%	4,525,854	-27.258%
2025-10-07	5.9900	6.0790	5.785000	5.9700	0.000%	2,141,142	-24.456%
2025-10-06	5.8400	5.9800	5.780000	5.9700	+2.931%	1,967,844	-24.456%
2025-10-03	5.7700	5.9300	5.680000	5.8000	+0.520%	2,164,359	-22.241%
2025-10-02	5.9000	5.9254	5.610000	5.7700	-1.871%	2,395,569	-21.837%
2025-10-01	5.5900	5.9294	5.530000	5.8800	+5.188%	2,637,549	-23.299%
2025-09-30	5.6000	5.6899	5.470000	5.5900	-1.062%	2,679,796	-19.320%
2025-09-29	6.0300	6.1400	5.640000	5.6500	-5.676%	3,840,638	-20.177%
2025-09-26	5.8900	6.4300	5.815000	5.9900	+13.878%	12,135,272	-24.708%
2025-09-25	5.3700	5.5100	5.195000	5.2600	-2.952%	3,608,146	-14.259%
2025-09-24	5.2300	5.4400	5.200000	5.4200	+4.231%	1,911,466	-16.790%
2025-09-23	5.1700	5.6500	5.080000	5.2000	+0.580%	4,468,463	-13.269%
2025-09-22	5.7100	5.7300	5.160000	5.1700	-8.818%	4,562,079	-12.766%
2025-09-19	5.5500	6.0000	5.471000	5.6700	+14.777%	13,734,418	-20.459%
2025-09-18	4.9100	4.9600	4.810000	4.9400	+2.277%	3,906,206	-8.704%
2025-09-17	4.8700	4.9700	4.780000	4.8300	-0.821%	1,277,668	-6.625%
2025-09-16	5.1400	5.1751	4.860000	4.8700	-5.253%	1,063,345	-7.392%
2025-09-15	5.0700	5.2300	4.910000	5.1400	+1.782%	1,671,475	-12.257%
2025-09-12	5.0400	5.2699	5.020000	5.0500	+2.020%	2,678,465	-10.693%
2025-09-11	4.8800	5.0100	4.880000	4.9500	+1.434%	1,054,173	-8.889%
2025-09-10	5.0300	5.0300	4.870000	4.8800	-2.008%	1,041,460	-7.582%
2025-09-09	4.8900	5.0300	4.750000	4.9800	-0.599%	1,953,634	-9.438%
2025-09-08	5.5000	5.6000	4.930000	5.0100	-7.565%	3,328,762	-9.980%
2025-09-05	5.1300	5.4800	5.110000	5.4200	+7.115%	6,079,375	-16.790%
2025-09-04	4.2871	5.1000	4.240000	5.0600	+28.101%	13,615,070	-10.870%
2025-09-03	3.8200	3.9600	3.800000	3.9500	+3.133%	1,242,721	+14.177%
2025-09-02	3.7500	4.0000	3.740000	3.8300	+1.592%	1,296,604	+17.755%
2025-08-29	3.8300	3.8700	3.730000	3.7700	-1.567%	1,036,203	+19.629%
2025-08-28	3.8900	3.9350	3.800000	3.8300	-0.519%	1,108,990	+17.755%
2025-08-27	3.8900	4.1309	3.840000	3.8500	-1.282%	2,324,982	+17.143%
2025-08-26	3.9000	4.0800	3.860200	3.9000	+1.036%	1,745,161	+15.641%
2025-08-25	3.9700	3.9850	3.850000	3.8600	-3.015%	962,976	+16.839%
2025-08-22	3.9200	4.0892	3.920000	3.9800	+1.790%	1,135,025	+13.317%
2025-08-21	3.8500	3.9901	3.820000	3.9100	+0.773%	1,330,745	+15.345%
2025-08-20	3.8550	3.9500	3.805000	3.8800	+0.779%	1,550,222	+16.237%
2025-08-19	4.1700	4.1900	3.840000	3.8500	-7.895%	1,956,175	+17.143%
2025-08-18	4.0900	4.2550	4.070000	4.1800	+1.703%	1,253,371	+7.895%
2025-08-15	4.1700	4.2050	4.030000	4.1100	0.000%	1,722,038	+9.732%
2025-08-14	3.9900	4.2400	3.830000	4.1100	+2.494%	6,105,868	+9.732%
2025-08-13	3.7400	4.1000	3.730000	4.0100	+6.085%	1,522,947	+12.469%
2025-08-12	3.9800	4.2700	3.690300	3.7800	-2.073%	1,633,046	+19.312%
2025-08-11	3.9100	3.9700	3.840000	3.8600	-1.026%	875,660	+16.839%
2025-08-08	3.9900	3.9900	3.850000	3.9000	-0.763%	792,521	+15.641%
2025-08-07	4.0000	4.0300	3.850000	3.9300	-1.504%	530,173	+14.758%
2025-08-06	3.9200	4.0050	3.860000	3.9900	+1.269%	795,179	+13.033%
2025-08-05	4.0200	4.0650	3.875000	3.9400	-1.990%	712,430	+14.467%
2025-08-04	3.8300	4.0400	3.830000	4.0200	+5.236%	508,638	+12.189%
2025-08-01	3.7700	3.9050	3.725000	3.8200	-0.521%	941,366	+18.063%
2025-07-31	3.9800	4.0100	3.820000	3.8400	-2.041%	717,639	+17.448%
2025-07-30	3.9700	4.1000	3.900000	3.9200	-0.254%	673,503	+15.051%
2025-07-29	4.0500	4.0700	3.850000	3.9300	-1.750%	846,478	+14.758%
2025-07-28	4.1600	4.1700	3.950000	4.0000	-3.614%	881,647	+12.750%
2025-07-25	4.2300	4.2300	4.090000	4.1500	-1.190%	639,727	+8.675%
2025-07-24	4.2400	4.2900	4.180900	4.2000	-1.408%	553,244	+7.381%
2025-07-23	3.9800	4.3800	3.980000	4.2600	+7.305%	1,333,891	+5.869%
2025-07-22	4.2300	4.3199	3.955000	3.9700	-6.147%	1,055,138	+13.602%
2025-07-21	4.2400	4.3693	4.150000	4.2300	+0.714%	1,080,458	+6.619%
2025-07-18	4.4450	4.5000	4.200000	4.2000	-3.890%	2,513,595	+7.381%
2025-07-17	4.0400	4.4150	4.040000	4.3700	+8.437%	1,853,924	+3.204%
2025-07-16	4.0600	4.1450	3.995000	4.0300	+0.249%	903,867	+11.911%
2025-07-15	4.0700	4.1266	3.935000	4.0200	-0.248%	1,181,826	+12.189%
2025-07-14	3.9700	4.1600	3.955000	4.0300	+0.499%	1,106,649	+11.911%
2025-07-11	4.0500	4.1900	3.995000	4.0100	-0.496%	1,148,030	+12.469%
2025-07-10	4.0100	4.0400	3.870000	4.0300	+0.499%	1,022,582	+11.911%
2025-07-09	3.7200	4.0250	3.700000	4.0100	+8.967%	1,506,963	+12.469%
2025-07-08	3.7000	3.7500	3.620000	3.6800	-0.541%	872,639	+22.554%
2025-07-07	3.7000	3.8000	3.655000	3.7000	-0.538%	1,888,315	+21.892%
2025-07-03	3.6900	3.7565	3.610000	3.7200	+1.087%	625,354	+21.237%
2025-07-02	3.4200	3.6850	3.390000	3.6800	+8.235%	1,268,414	+22.554%
2025-07-01	3.3100	3.5050	3.280000	3.4000	+2.719%	1,075,204	+32.647%
2025-06-30	3.2600	3.3300	3.225000	3.3100	+1.846%	1,083,485	+36.254%
2025-06-27	3.2500	3.3000	3.170000	3.2500	0.000%	2,266,689	+38.769%
2025-06-26	3.2700	3.3262	3.140000	3.2500	0.000%	802,827	+38.769%
2025-06-25	3.2300	3.3000	3.130000	3.2500	+1.246%	1,209,872	+38.769%
2025-06-24	3.3500	3.3950	3.200000	3.2100	-2.432%	1,254,801	+40.498%
2025-06-23	3.2000	3.4000	3.170000	3.2900	+1.231%	1,078,768	+37.082%
2025-06-20	3.4600	3.4600	3.170000	3.2500	-4.412%	1,677,475	+38.769%
2025-06-18	3.3600	3.4550	3.200000	3.4000	+1.493%	1,671,147	+32.647%
2025-06-17	3.5000	3.5300	3.350000	3.3500	-5.367%	1,671,856	+34.627%
2025-06-16	3.6100	3.6100	3.300000	3.5400	+3.509%	2,721,201	+27.401%
2025-06-13	3.2200	3.5300	3.220000	3.4200	+3.323%	1,219,131	+31.871%
2025-06-12	3.3600	3.3950	3.200300	3.3100	-2.933%	1,250,953	+36.254%
2025-06-11	3.5950	3.6200	3.395000	3.4100	-4.749%	1,221,974	+32.258%
2025-06-10	3.5400	3.6700	3.460700	3.5800	+1.130%	1,380,424	+25.978%
2025-06-09	3.6200	3.7900	3.490900	3.5400	-0.562%	2,175,768	+27.401%
2025-06-06	3.6000	3.8150	3.560000	3.5600	-0.280%	2,192,010	+26.685%
2025-06-05	3.4400	3.5850	3.380000	3.5700	+4.692%	2,090,441	+26.331%
2025-06-04	3.2000	3.6150	3.132000	3.4100	+7.233%	3,393,523	+32.258%
2025-06-03	2.8100	3.2050	2.725000	3.1800	+13.167%	2,097,004	+41.824%
2025-06-02	2.7400	2.8700	2.675000	2.8100	+3.690%	1,277,256	+60.498%
2025-05-30	2.7700	2.7700	2.640000	2.7100	-2.867%	755,171	+66.421%
2025-05-29	2.7500	2.7900	2.670000	2.7900	+2.198%	712,625	+61.649%
2025-05-28	2.5600	2.7400	2.500000	2.7300	+7.059%	1,041,370	+65.201%
2025-05-27	2.4000	2.5600	2.375000	2.5500	+8.511%	1,393,133	+76.863%
2025-05-23	2.2500	2.3800	2.222000	2.3500	+2.620%	1,264,081	+91.915%
2025-05-22	2.2600	2.3300	2.230000	2.2900	+0.881%	802,465	+96.943%
2025-05-21	2.3500	2.3650	2.250000	2.2700	-5.021%	1,289,185	+98.678%
2025-05-20	2.4500	2.4800	2.380000	2.3900	-2.449%	1,034,884	+88.703%
2025-05-19	2.3200	2.4700	2.310000	2.4500	+2.941%	2,083,113	+84.082%
2025-05-16	2.3900	2.4800	2.340000	2.3800	0.000%	2,584,198	+89.496%
2025-05-15	2.2300	2.5550	2.145000	2.3800	+7.207%	3,392,622	+89.496%
2025-05-14	2.3500	2.4100	2.155000	2.2200	-3.057%	2,351,950	+103.153%
2025-05-13	2.5600	2.5800	2.120000	2.2900	-19.649%	9,336,468	+96.943%
2025-05-12	2.8500	2.9000	2.770000	2.8500	+2.151%	1,336,759	+58.246%
2025-05-09	2.7500	2.8050	2.680000	2.7900	+1.087%	1,381,782	+61.649%
2025-05-08	2.7300	2.8000	2.590000	2.7600	+1.099%	933,017	+63.406%
2025-05-07	2.6900	2.7350	2.655000	2.7300	+1.487%	626,225	+65.201%
2025-05-06	2.8100	2.8100	2.650000	2.6900	-4.947%	1,064,755	+67.658%
2025-05-05	2.9700	3.0050	2.820000	2.8300	-5.667%	806,382	+59.364%
2025-05-02	3.0100	3.0490	2.940000	3.0000	0.000%	725,187	+50.333%
2025-05-01	2.9400	3.0400	2.840000	3.0000	+2.564%	1,216,191	+50.333%
2025-04-30	2.8100	2.9550	2.770000	2.9250	+3.175%	1,002,989	+54.188%
2025-04-29	2.7900	2.9050	2.725000	2.8350	+0.177%	925,907	+59.083%
2025-04-28	2.8800	2.9595	2.760000	2.8300	-1.394%	744,739	+59.364%
2025-04-25	2.8200	2.8950	2.790000	2.8700	+0.702%	669,289	+57.143%
2025-04-24	2.8200	2.9050	2.795000	2.8500	+1.064%	557,439	+58.246%
2025-04-23	2.8450	2.9700	2.770000	2.8200	+2.545%	1,267,948	+59.929%
2025-04-22	2.6300	2.7600	2.610000	2.7500	+6.589%	1,889,524	+64.000%
2025-04-21	2.4700	2.6650	2.465000	2.5800	+2.789%	1,148,546	+74.806%
2025-04-17	2.5000	2.5800	2.470000	2.5100	+0.400%	1,105,552	+79.681%
2025-04-16	2.5400	2.5850	2.470000	2.5000	-2.724%	633,195	+80.400%
2025-04-15	2.5200	2.6100	2.465000	2.5700	+1.984%	796,753	+75.486%
2025-04-14	2.5200	2.5792	2.390000	2.5200	+2.024%	1,001,825	+78.968%
2025-04-11	2.4300	2.5000	2.360000	2.4700	+2.066%	1,300,096	+82.591%

.dark-mode .pc7RMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pc7RMM{ color: #333333; background-color: white; border: 2px solid #333333; }AQSTAquestive Therapeutics, Inc. Common Stockstock NASDAQ

AQST
Aquestive Therapeutics, Inc. Common Stock
stock NASDAQ