Dark

AQST
Aquestive Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

3.72USD+2.762%(+0.10)1,432,897

3.19Bid 4.21Ask 1.02Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

3.61USD-0.276%(-0.01)887

After-hours

Jul 30, 2026 4:52:30 PM EDT

3.75USD+0.793%(+0.03)2,443

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.6500	3.7400	3.610000	3.7200	+3.333%	1,432,897	0.000%
2026-07-29	3.7600	3.7800	3.560000	3.6000	-4.255%	2,584,958	+3.333%
2026-07-28	3.7400	3.7800	3.615000	3.7600	+0.804%	2,820,716	-1.064%
2026-07-27	3.6400	3.8600	3.610000	3.7300	+1.359%	1,814,779	-0.268%
2026-07-24	3.8900	3.8900	3.640000	3.6800	-2.387%	2,881,478	+1.087%
2026-07-23	3.9000	3.9200	3.760000	3.7700	-4.315%	2,015,861	-1.326%
2026-07-22	4.0400	4.0700	3.920000	3.9400	-2.475%	1,707,559	-5.584%
2026-07-21	3.9400	4.0850	3.910000	4.0400	+2.408%	1,797,138	-7.921%
2026-07-20	4.1200	4.1800	3.935000	3.9450	-4.248%	1,434,370	-5.703%
2026-07-17	3.8900	4.1600	3.814000	4.1200	+4.569%	2,356,421	-9.709%
2026-07-16	3.9200	4.0800	3.859900	3.9400	-0.253%	1,921,636	-5.584%
2026-07-15	4.0400	4.0400	3.881400	3.9500	-2.228%	1,887,166	-5.823%
2026-07-14	4.0200	4.1050	3.980200	4.0400	-0.493%	885,905	-7.921%
2026-07-13	4.0900	4.1200	3.991200	4.0600	-1.456%	1,625,293	-8.374%
2026-07-10	4.2500	4.2550	4.000000	4.1200	-2.830%	3,054,111	-9.709%
2026-07-09	4.3200	4.3600	4.240000	4.2400	-1.624%	917,145	-12.264%
2026-07-08	4.2600	4.3400	4.235000	4.3100	-0.462%	1,217,296	-13.689%
2026-07-07	4.3200	4.3800	4.240000	4.3300	+2.123%	1,353,872	-14.088%
2026-07-06	4.1900	4.2900	4.175000	4.2400	+1.435%	1,468,623	-12.264%
2026-07-02	4.2300	4.3550	4.145000	4.1800	-1.415%	1,732,804	-11.005%
2026-07-01	4.2100	4.2950	4.180000	4.2400	+1.923%	1,262,894	-12.264%
2026-06-30	4.1700	4.2350	4.135000	4.1600	0.000%	1,489,558	-10.577%
2026-06-29	4.3600	4.3600	4.100000	4.1600	-5.239%	3,293,950	-10.577%
2026-06-26	4.4600	4.4750	4.220100	4.3900	-1.680%	7,384,748	-15.262%
2026-06-25	4.9000	4.9000	4.160000	4.4650	-10.521%	5,171,646	-16.685%
2026-06-24	5.0500	5.1800	4.925000	4.9900	-0.795%	2,226,196	-25.451%
2026-06-23	4.7100	5.1050	4.710000	5.0300	+6.568%	2,988,647	-26.044%
2026-06-22	4.7100	4.9100	4.680100	4.7200	+0.212%	1,937,035	-21.186%
2026-06-18	4.4900	4.7399	4.445000	4.7100	+6.321%	3,138,143	-21.019%
2026-06-17	4.2600	4.4800	4.245000	4.4300	+3.991%	1,977,232	-16.027%
2026-06-16	4.2000	4.3000	4.200000	4.2600	+0.948%	1,054,291	-12.676%
2026-06-15	4.2100	4.2600	4.125000	4.2200	+1.199%	1,309,619	-11.848%
2026-06-12	4.2000	4.3000	4.165000	4.1700	-0.950%	1,223,125	-10.791%
2026-06-11	4.0100	4.2450	3.955000	4.2100	+5.514%	1,890,749	-11.639%
2026-06-10	3.9500	4.0550	3.915000	3.9900	0.000%	1,588,512	-6.767%
2026-06-09	3.9400	4.0250	3.870000	3.9900	+2.046%	1,395,357	-6.767%
2026-06-08	4.0000	4.0234	3.855000	3.9100	-0.509%	1,539,364	-4.859%
2026-06-05	4.1400	4.1600	3.920000	3.9300	-5.072%	1,234,997	-5.344%
2026-06-04	4.0500	4.2200	4.050000	4.1400	+2.730%	1,937,750	-10.145%
2026-06-03	3.9000	4.0400	3.850000	4.0300	+2.545%	1,698,409	-7.692%
2026-06-02	3.9800	3.9800	3.870100	3.9300	-1.750%	1,972,395	-5.344%
2026-06-01	4.0000	4.0700	3.953927	4.0000	-0.498%	1,413,035	-7.000%
2026-05-29	4.0200	4.1000	3.965000	4.0200	0.000%	1,324,064	-7.463%
2026-05-28	4.0100	4.0500	3.960700	4.0200	+0.500%	1,416,817	-7.463%
2026-05-27	4.0700	4.1105	4.000000	4.0000	-1.961%	1,388,459	-7.000%
2026-05-26	4.1500	4.1800	4.080000	4.0800	-0.971%	1,051,733	-8.824%
2026-05-22	4.2600	4.2900	4.115000	4.1200	-2.600%	893,170	-9.709%
2026-05-21	4.1100	4.2550	4.085000	4.2300	+1.439%	1,350,220	-12.057%
2026-05-20	4.1000	4.2300	4.100000	4.1700	+1.956%	1,204,145	-10.791%
2026-05-19	4.0700	4.1450	4.025000	4.0900	-1.088%	1,557,571	-9.046%
2026-05-18	4.1700	4.2299	3.980000	4.1350	-0.839%	2,688,452	-10.036%
2026-05-15	4.6400	4.6650	4.160000	4.1700	-11.839%	3,419,764	-10.791%
2026-05-14	4.7500	5.0200	4.480000	4.7300	+14.528%	5,849,660	-21.353%
2026-05-13	4.1800	4.2400	4.100000	4.1300	-0.721%	2,477,294	-9.927%
2026-05-12	4.3100	4.4000	4.160000	4.1600	-4.147%	1,401,881	-10.577%
2026-05-11	4.3000	4.4350	4.250000	4.3400	+0.463%	1,387,465	-14.286%
2026-05-08	4.2500	4.3600	4.245000	4.3200	+2.128%	1,893,104	-13.889%
2026-05-07	4.2300	4.3000	4.155000	4.2300	0.000%	1,307,334	-12.057%
2026-05-06	4.1700	4.3299	4.135000	4.2300	+1.196%	1,628,627	-12.057%
2026-05-05	4.2200	4.2900	4.130000	4.1800	-0.948%	991,591	-11.005%
2026-05-04	4.1800	4.2850	4.180000	4.2200	+0.476%	1,096,478	-11.848%
2026-05-01	4.1300	4.2250	4.105000	4.2000	+2.439%	976,105	-11.429%
2026-04-30	4.0700	4.1700	4.060000	4.1000	+1.235%	1,526,190	-9.268%
2026-04-29	4.0600	4.1200	4.015000	4.0500	-0.978%	1,042,600	-8.148%
2026-04-28	4.1100	4.1901	4.060000	4.0900	-0.244%	876,984	-9.046%
2026-04-27	4.0600	4.1800	4.060000	4.1000	+0.490%	785,961	-9.268%
2026-04-24	4.1000	4.1150	4.025000	4.0800	+0.246%	1,091,072	-8.824%
2026-04-23	4.1500	4.1950	4.060000	4.0700	-1.928%	1,059,848	-8.600%
2026-04-22	4.3400	4.4000	4.115000	4.1500	-4.378%	2,153,264	-10.361%
2026-04-21	4.2500	4.3600	4.160000	4.3400	+2.358%	1,350,896	-14.286%
2026-04-20	4.3000	4.4200	4.195000	4.2400	-1.852%	1,711,198	-12.264%
2026-04-17	4.3000	4.4000	4.285000	4.3200	+1.408%	1,066,820	-13.889%
2026-04-16	4.2500	4.3000	4.150000	4.2600	+0.472%	961,402	-12.676%
2026-04-15	4.1500	4.2500	4.135000	4.2400	+2.169%	889,371	-12.264%
2026-04-14	4.1900	4.2600	4.120000	4.1500	-0.955%	1,200,763	-10.361%
2026-04-13	4.0900	4.2200	4.090000	4.1900	+2.696%	970,779	-11.217%
2026-04-10	4.1800	4.2100	4.040000	4.0800	-2.158%	995,620	-8.824%
2026-04-09	4.1200	4.2100	4.120000	4.1700	-0.239%	723,894	-10.791%
2026-04-08	4.2400	4.2800	4.145000	4.1800	+1.211%	1,301,245	-11.005%
2026-04-07	4.0700	4.1400	3.990000	4.1300	+0.978%	1,157,144	-9.927%
2026-04-06	4.1100	4.1600	4.085000	4.0900	-0.969%	858,941	-9.046%
2026-04-02	4.0600	4.1750	4.040000	4.1300	0.000%	919,131	-9.927%
2026-04-01	4.1900	4.2350	4.095000	4.1300	-0.482%	938,577	-9.927%
2026-03-31	4.0500	4.2400	4.050000	4.1500	+2.723%	1,238,065	-10.361%
2026-03-30	4.0000	4.0799	3.940000	4.0400	+0.498%	2,424,094	-7.921%
2026-03-27	4.0600	4.1400	4.000000	4.0200	-2.899%	1,198,438	-7.463%
2026-03-26	4.1900	4.3000	4.120000	4.1400	-1.663%	1,397,182	-10.145%
2026-03-25	3.9100	4.2200	3.910000	4.2100	+8.505%	1,840,520	-11.639%
2026-03-24	3.8950	3.9100	3.766400	3.8800	-1.272%	1,538,878	-4.124%
2026-03-23	4.0900	4.1200	3.885000	3.9300	-1.256%	1,344,776	-5.344%
2026-03-20	4.0400	4.1350	3.960000	3.9800	-1.970%	2,659,353	-6.533%
2026-03-19	3.9800	4.1700	3.961000	4.0600	+0.995%	2,109,991	-8.374%
2026-03-18	4.0700	4.1100	3.960000	4.0200	-2.190%	2,266,399	-7.463%
2026-03-17	4.1900	4.2577	4.090000	4.1100	-1.675%	1,317,607	-9.489%
2026-03-16	4.0300	4.2300	3.990000	4.1800	+3.980%	1,753,466	-11.005%
2026-03-13	4.0400	4.1100	3.965000	4.0200	-0.248%	1,662,733	-7.463%
2026-03-12	4.2400	4.2500	4.015000	4.0300	-5.621%	2,229,174	-7.692%
2026-03-11	4.2300	4.4100	4.195000	4.2700	+1.667%	1,697,868	-12.881%
2026-03-10	4.1900	4.3661	4.170000	4.2000	-2.098%	2,361,417	-11.429%
2026-03-09	4.1200	4.3284	4.090000	4.2900	+1.659%	1,972,795	-13.287%
2026-03-06	4.1700	4.2500	4.070000	4.2200	-0.939%	2,408,103	-11.848%
2026-03-05	4.2600	4.5000	4.135000	4.2600	-2.517%	4,856,273	-12.676%
2026-03-04	4.1200	4.4000	4.120000	4.3700	+6.068%	2,338,969	-14.874%
2026-03-03	4.1000	4.1990	4.050000	4.1200	-2.138%	2,514,049	-9.709%
2026-03-02	3.8600	4.2400	3.860000	4.2100	+5.250%	2,316,394	-11.639%
2026-02-27	4.0300	4.0450	3.910000	4.0000	-2.676%	3,698,597	-7.000%
2026-02-26	4.1500	4.2215	4.010000	4.1100	-0.725%	1,617,161	-9.489%
2026-02-25	4.1200	4.2300	4.055000	4.1400	+1.222%	2,165,075	-10.145%
2026-02-24	3.9700	4.1000	3.890000	4.0900	+3.023%	2,443,482	-9.046%
2026-02-23	3.9000	4.0050	3.860000	3.9700	+0.506%	1,745,452	-6.297%
2026-02-20	3.9300	4.0600	3.905000	3.9500	-0.253%	1,965,828	-5.823%
2026-02-19	3.8100	3.9700	3.720000	3.9600	+3.394%	2,000,456	-6.061%
2026-02-18	3.8700	3.9850	3.760000	3.8300	-1.289%	1,796,516	-2.872%
2026-02-17	3.6550	3.9000	3.650000	3.8800	+6.301%	2,194,718	-4.124%
2026-02-13	3.7400	3.8000	3.610000	3.6500	-2.667%	2,593,366	+1.918%
2026-02-12	3.8100	3.8700	3.695000	3.7500	-1.832%	2,443,127	-0.800%
2026-02-11	3.8600	3.9000	3.650000	3.8200	-1.036%	2,736,914	-2.618%
2026-02-10	3.9000	3.9700	3.860000	3.8600	-2.030%	2,099,175	-3.627%
2026-02-09	4.1000	4.1000	3.830000	3.9400	-4.136%	2,564,592	-5.584%
2026-02-06	3.9100	4.1800	3.875000	4.1100	+7.031%	2,939,773	-9.489%
2026-02-05	3.9100	4.0300	3.780000	3.8400	-4.000%	3,974,974	-3.125%
2026-02-04	4.0900	4.1399	3.920000	4.0000	-2.439%	4,134,263	-7.000%
2026-02-03	4.1460	4.3100	4.000000	4.1000	0.000%	7,642,797	-9.268%
2026-02-02	4.0000	4.3900	3.790000	4.1000	+38.983%	61,082,240	-9.268%
2026-01-30	3.1600	3.2050	2.930000	2.9500	-6.646%	5,637,656	+26.102%
2026-01-29	3.2300	3.2500	3.130000	3.1600	-2.469%	3,459,591	+17.722%
2026-01-28	3.4800	3.5000	3.200000	3.2400	-6.628%	3,848,360	+14.815%
2026-01-27	3.2200	3.5000	3.220000	3.4700	+7.099%	3,511,279	+7.205%
2026-01-26	3.2400	3.3000	3.170000	3.2400	0.000%	2,611,179	+14.815%
2026-01-23	3.2500	3.3800	3.230000	3.2400	-0.308%	2,591,844	+14.815%
2026-01-22	3.3600	3.4200	3.240000	3.2500	-3.274%	3,161,337	+14.462%
2026-01-21	3.4950	3.4950	3.155000	3.3600	-3.448%	5,445,855	+10.714%
2026-01-20	3.2900	3.5500	3.210000	3.4800	+5.136%	5,210,649	+6.897%
2026-01-16	3.3400	3.3900	3.260000	3.3100	-0.898%	4,781,262	+12.387%
2026-01-15	3.5000	3.5400	3.310000	3.3400	-5.114%	4,296,557	+11.377%
2026-01-14	3.3200	3.5950	3.320000	3.5200	+2.924%	7,079,254	+5.682%
2026-01-13	3.5000	3.5000	3.210000	3.4200	-2.564%	9,704,713	+8.772%
2026-01-12	3.9000	3.9100	3.490000	3.5100	-10.230%	13,761,763	+5.983%
2026-01-09	4.0350	4.1500	3.585000	3.9100	-37.037%	43,266,922	-4.859%
2026-01-08	6.2200	6.3000	6.090000	6.2100	-0.321%	2,254,458	-40.097%
2026-01-07	6.3300	6.3399	5.860000	6.2300	-0.160%	3,366,457	-40.289%
2026-01-06	6.2800	6.3600	6.075000	6.2400	+0.161%	1,815,420	-40.385%
2026-01-05	6.4600	6.4700	6.175000	6.2300	-3.411%	2,282,838	-40.289%
2026-01-02	6.5400	6.5900	6.160000	6.4500	-0.155%	3,321,854	-42.326%
2025-12-31	6.3100	6.5669	6.230000	6.4600	+1.254%	1,927,220	-42.415%
2025-12-30	6.4400	6.5000	6.290000	6.3800	-1.391%	2,634,500	-41.693%
2025-12-29	6.0000	6.4800	5.940000	6.4700	+8.013%	3,500,558	-42.504%
2025-12-26	6.0000	6.0499	5.835000	5.9900	+0.335%	1,737,272	-37.896%
2025-12-24	5.8800	6.0500	5.840000	5.9700	+1.704%	1,024,352	-37.688%
2025-12-23	5.9400	5.9900	5.780000	5.8700	-1.510%	1,575,885	-36.627%
2025-12-22	5.8300	6.0400	5.710000	5.9600	+2.759%	2,724,916	-37.584%
2025-12-19	5.8400	5.9300	5.775000	5.8000	-0.172%	4,611,074	-35.862%
2025-12-18	5.8100	5.9160	5.720000	5.8100	+3.197%	1,810,172	-35.972%
2025-12-17	5.8200	5.9093	5.610000	5.6300	-3.265%	1,522,993	-33.925%
2025-12-16	5.9000	5.9800	5.680000	5.8200	-1.523%	2,723,779	-36.082%
2025-12-15	6.2300	6.2300	5.870000	5.9100	-4.831%	2,713,761	-37.056%
2025-12-12	6.3900	6.4000	6.190000	6.2100	-1.741%	1,301,597	-40.097%
2025-12-11	6.2300	6.4350	6.170000	6.3200	+1.445%	1,952,292	-41.139%
2025-12-10	6.1000	6.2400	5.990000	6.2300	+2.131%	3,560,128	-40.289%
2025-12-09	6.6300	6.6500	6.090000	6.1000	-7.855%	2,781,420	-39.016%
2025-12-08	6.4300	6.7350	6.370000	6.6200	+3.762%	2,096,494	-43.807%
2025-12-05	6.4400	6.5350	6.330000	6.3800	-0.932%	1,465,536	-41.693%
2025-12-04	6.2000	6.5492	6.130000	6.4400	+4.715%	2,268,826	-42.236%
2025-12-03	5.9800	6.2150	5.900000	6.1500	+3.710%	2,130,024	-39.512%
2025-12-02	6.2200	6.3400	5.920000	5.9300	-4.355%	1,957,502	-37.268%
2025-12-01	6.1000	6.2650	6.015000	6.2000	+0.162%	1,925,892	-40.000%
2025-11-28	6.2800	6.4000	6.180000	6.1900	-0.482%	1,669,151	-39.903%
2025-11-26	6.1500	6.2850	5.885000	6.2200	+2.135%	3,325,511	-40.193%
2025-11-25	5.8000	6.1250	5.730000	6.0900	+5.363%	2,900,492	-38.916%
2025-11-24	5.8000	5.9400	5.760000	5.7800	+1.049%	3,472,261	-35.640%
2025-11-21	5.5400	5.7858	5.530000	5.7200	+1.779%	2,011,143	-34.965%
2025-11-20	5.8400	6.1680	5.540000	5.6200	-3.602%	2,737,021	-33.808%
2025-11-19	5.9500	6.1500	5.645000	5.8300	-1.354%	3,031,108	-36.192%
2025-11-18	5.7700	5.9500	5.680000	5.9100	+1.546%	2,053,993	-37.056%
2025-11-17	5.3900	5.8300	5.350000	5.8200	+7.978%	3,916,647	-36.082%
2025-11-14	5.2400	5.5099	5.210000	5.3900	+1.698%	2,543,740	-30.983%
2025-11-13	5.5000	5.5997	5.290000	5.3000	-5.018%	3,506,331	-29.811%
2025-11-12	5.7100	5.7800	5.505000	5.5800	-1.933%	3,120,305	-33.333%
2025-11-11	5.4900	5.7500	5.442700	5.6900	+1.971%	2,853,484	-34.622%
2025-11-10	6.1500	6.1700	5.440000	5.5800	-7.616%	4,251,034	-33.333%
2025-11-07	6.4100	6.4100	5.790000	6.0400	-1.468%	2,822,282	-38.411%
2025-11-06	6.4800	6.8500	6.060000	6.1300	+2.167%	3,896,336	-39.315%
2025-11-05	6.0800	6.1900	5.840000	6.0000	-1.316%	3,315,358	-38.000%
2025-11-04	6.1100	6.4600	6.080000	6.0800	-6.317%	2,391,583	-38.816%
2025-11-03	6.7800	6.7900	6.160000	6.4900	-4.839%	4,164,377	-42.681%
2025-10-31	6.6800	6.8700	6.575000	6.8200	+2.402%	1,745,693	-45.455%
2025-10-30	6.5300	6.9250	6.530000	6.6600	+2.778%	2,365,909	-44.144%
2025-10-29	6.6900	6.7151	6.390000	6.4800	-3.571%	2,994,881	-42.593%
2025-10-28	6.9400	7.0500	6.700000	6.7200	-4.000%	1,943,515	-44.643%
2025-10-27	6.8700	7.0844	6.820000	7.0000	+2.339%	2,022,866	-46.857%
2025-10-24	7.1400	7.1800	6.830000	6.8400	-2.495%	2,427,314	-45.614%
2025-10-23	6.8400	7.0550	6.810000	7.0150	+2.558%	1,849,742	-46.971%
2025-10-22	6.9500	6.9600	6.630000	6.8400	-2.841%	3,417,169	-45.614%
2025-10-21	7.3600	7.4400	6.930000	7.0400	-6.008%	2,932,590	-47.159%
2025-10-20	7.2000	7.5500	7.170000	7.4900	+5.791%	3,213,029	-50.334%
2025-10-17	6.9100	7.2300	6.780000	7.0800	+0.999%	3,330,854	-47.458%
2025-10-16	7.4900	7.5000	7.000000	7.0100	-4.496%	4,523,008	-46.933%
2025-10-15	7.0000	7.5100	6.890000	7.3400	+6.686%	4,869,256	-49.319%
2025-10-14	6.6700	6.9700	6.510000	6.8800	+3.303%	2,818,330	-45.930%
2025-10-13	6.6000	6.8200	6.450000	6.6600	+1.835%	2,841,864	-44.144%
2025-10-10	6.6900	6.7300	6.395000	6.5400	-2.242%	3,415,236	-43.119%
2025-10-09	6.3400	6.8650	6.335000	6.6900	+7.903%	5,922,561	-44.395%
2025-10-08	6.0400	6.4000	5.910000	6.2000	+3.853%	4,525,854	-40.000%
2025-10-07	5.9900	6.0790	5.785000	5.9700	0.000%	2,141,142	-37.688%
2025-10-06	5.8400	5.9800	5.780000	5.9700	+2.931%	1,967,844	-37.688%
2025-10-03	5.7700	5.9300	5.680000	5.8000	+0.520%	2,164,359	-35.862%
2025-10-02	5.9000	5.9254	5.610000	5.7700	-1.871%	2,395,569	-35.529%
2025-10-01	5.5900	5.9294	5.530000	5.8800	+5.188%	2,637,549	-36.735%
2025-09-30	5.6000	5.6899	5.470000	5.5900	-1.062%	2,679,796	-33.453%
2025-09-29	6.0300	6.1400	5.640000	5.6500	-5.676%	3,840,638	-34.159%
2025-09-26	5.8900	6.4300	5.815000	5.9900	+13.878%	12,135,272	-37.896%
2025-09-25	5.3700	5.5100	5.195000	5.2600	-2.952%	3,608,146	-29.278%
2025-09-24	5.2300	5.4400	5.200000	5.4200	+4.231%	1,911,466	-31.365%
2025-09-23	5.1700	5.6500	5.080000	5.2000	+0.580%	4,468,463	-28.462%
2025-09-22	5.7100	5.7300	5.160000	5.1700	-8.818%	4,562,079	-28.046%
2025-09-19	5.5500	6.0000	5.471000	5.6700	+14.777%	13,734,418	-34.392%
2025-09-18	4.9100	4.9600	4.810000	4.9400	+2.277%	3,906,206	-24.696%
2025-09-17	4.8700	4.9700	4.780000	4.8300	-0.821%	1,277,668	-22.981%
2025-09-16	5.1400	5.1751	4.860000	4.8700	-5.253%	1,063,345	-23.614%
2025-09-15	5.0700	5.2300	4.910000	5.1400	+1.782%	1,671,475	-27.626%
2025-09-12	5.0400	5.2699	5.020000	5.0500	+2.020%	2,678,465	-26.337%
2025-09-11	4.8800	5.0100	4.880000	4.9500	+1.434%	1,054,173	-24.848%
2025-09-10	5.0300	5.0300	4.870000	4.8800	-2.008%	1,041,460	-23.770%
2025-09-09	4.8900	5.0300	4.750000	4.9800	-0.599%	1,953,634	-25.301%
2025-09-08	5.5000	5.6000	4.930000	5.0100	-7.565%	3,328,762	-25.749%
2025-09-05	5.1300	5.4800	5.110000	5.4200	+7.115%	6,079,375	-31.365%
2025-09-04	4.2871	5.1000	4.240000	5.0600	+28.101%	13,615,070	-26.482%
2025-09-03	3.8200	3.9600	3.800000	3.9500	+3.133%	1,242,721	-5.823%
2025-09-02	3.7500	4.0000	3.740000	3.8300	+1.592%	1,296,604	-2.872%
2025-08-29	3.8300	3.8700	3.730000	3.7700	-1.567%	1,036,203	-1.326%
2025-08-28	3.8900	3.9350	3.800000	3.8300	-0.519%	1,108,990	-2.872%
2025-08-27	3.8900	4.1309	3.840000	3.8500	-1.282%	2,324,982	-3.377%
2025-08-26	3.9000	4.0800	3.860200	3.9000	+1.036%	1,745,161	-4.615%
2025-08-25	3.9700	3.9850	3.850000	3.8600	-3.015%	962,976	-3.627%
2025-08-22	3.9200	4.0892	3.920000	3.9800	+1.790%	1,135,025	-6.533%
2025-08-21	3.8500	3.9901	3.820000	3.9100	+0.773%	1,330,745	-4.859%
2025-08-20	3.8550	3.9500	3.805000	3.8800	+0.779%	1,550,222	-4.124%
2025-08-19	4.1700	4.1900	3.840000	3.8500	-7.895%	1,956,175	-3.377%
2025-08-18	4.0900	4.2550	4.070000	4.1800	+1.703%	1,253,371	-11.005%
2025-08-15	4.1700	4.2050	4.030000	4.1100	0.000%	1,722,038	-9.489%
2025-08-14	3.9900	4.2400	3.830000	4.1100	+2.494%	6,105,868	-9.489%
2025-08-13	3.7400	4.1000	3.730000	4.0100	+6.085%	1,522,947	-7.232%
2025-08-12	3.9800	4.2700	3.690300	3.7800	-2.073%	1,633,046	-1.587%
2025-08-11	3.9100	3.9700	3.840000	3.8600	-1.026%	875,660	-3.627%
2025-08-08	3.9900	3.9900	3.850000	3.9000	-0.763%	792,521	-4.615%
2025-08-07	4.0000	4.0300	3.850000	3.9300	-1.504%	530,173	-5.344%
2025-08-06	3.9200	4.0050	3.860000	3.9900	+1.269%	795,179	-6.767%
2025-08-05	4.0200	4.0650	3.875000	3.9400	-1.990%	712,430	-5.584%
2025-08-04	3.8300	4.0400	3.830000	4.0200	+5.236%	508,638	-7.463%
2025-08-01	3.7700	3.9050	3.725000	3.8200	-0.521%	941,366	-2.618%
2025-07-31	3.9800	4.0100	3.820000	3.8400	-2.041%	717,639	-3.125%
2025-07-30	3.9700	4.1000	3.900000	3.9200	-0.254%	673,503	-5.102%
2025-07-29	4.0500	4.0700	3.850000	3.9300	-1.750%	846,478	-5.344%
2025-07-28	4.1600	4.1700	3.950000	4.0000	-3.614%	881,647	-7.000%
2025-07-25	4.2300	4.2300	4.090000	4.1500	-1.190%	639,727	-10.361%
2025-07-24	4.2400	4.2900	4.180900	4.2000	-1.408%	553,244	-11.429%
2025-07-23	3.9800	4.3800	3.980000	4.2600	+7.305%	1,333,891	-12.676%
2025-07-22	4.2300	4.3199	3.955000	3.9700	-6.147%	1,055,138	-6.297%
2025-07-21	4.2400	4.3693	4.150000	4.2300	+0.714%	1,080,458	-12.057%
2025-07-18	4.4450	4.5000	4.200000	4.2000	-3.890%	2,513,595	-11.429%
2025-07-17	4.0400	4.4150	4.040000	4.3700	+8.437%	1,853,924	-14.874%
2025-07-16	4.0600	4.1450	3.995000	4.0300	+0.249%	903,867	-7.692%
2025-07-15	4.0700	4.1266	3.935000	4.0200	-0.248%	1,181,826	-7.463%
2025-07-14	3.9700	4.1600	3.955000	4.0300	+0.499%	1,106,649	-7.692%
2025-07-11	4.0500	4.1900	3.995000	4.0100	-0.496%	1,148,030	-7.232%
2025-07-10	4.0100	4.0400	3.870000	4.0300	+0.499%	1,022,582	-7.692%
2025-07-09	3.7200	4.0250	3.700000	4.0100	+8.967%	1,506,963	-7.232%
2025-07-08	3.7000	3.7500	3.620000	3.6800	-0.541%	872,639	+1.087%
2025-07-07	3.7000	3.8000	3.655000	3.7000	-0.538%	1,888,315	+0.541%
2025-07-03	3.6900	3.7565	3.610000	3.7200	+1.087%	625,354	0.000%
2025-07-02	3.4200	3.6850	3.390000	3.6800	+8.235%	1,268,414	+1.087%
2025-07-01	3.3100	3.5050	3.280000	3.4000	+2.719%	1,075,204	+9.412%
2025-06-30	3.2600	3.3300	3.225000	3.3100	+1.846%	1,083,485	+12.387%
2025-06-27	3.2500	3.3000	3.170000	3.2500	0.000%	2,266,689	+14.462%
2025-06-26	3.2700	3.3262	3.140000	3.2500	0.000%	802,827	+14.462%
2025-06-25	3.2300	3.3000	3.130000	3.2500	+1.246%	1,209,872	+14.462%
2025-06-24	3.3500	3.3950	3.200000	3.2100	-2.432%	1,254,801	+15.888%
2025-06-23	3.2000	3.4000	3.170000	3.2900	+1.231%	1,078,768	+13.070%
2025-06-20	3.4600	3.4600	3.170000	3.2500	-4.412%	1,677,475	+14.462%
2025-06-18	3.3600	3.4550	3.200000	3.4000	+1.493%	1,671,147	+9.412%
2025-06-17	3.5000	3.5300	3.350000	3.3500	-5.367%	1,671,856	+11.045%
2025-06-16	3.6100	3.6100	3.300000	3.5400	+3.509%	2,721,201	+5.085%
2025-06-13	3.2200	3.5300	3.220000	3.4200	+3.323%	1,219,131	+8.772%
2025-06-12	3.3600	3.3950	3.200300	3.3100	-2.933%	1,250,953	+12.387%
2025-06-11	3.5950	3.6200	3.395000	3.4100	-4.749%	1,221,974	+9.091%
2025-06-10	3.5400	3.6700	3.460700	3.5800	+1.130%	1,380,424	+3.911%
2025-06-09	3.6200	3.7900	3.490900	3.5400	-0.562%	2,175,768	+5.085%
2025-06-06	3.6000	3.8150	3.560000	3.5600	-0.280%	2,192,010	+4.494%
2025-06-05	3.4400	3.5850	3.380000	3.5700	+4.692%	2,090,441	+4.202%
2025-06-04	3.2000	3.6150	3.132000	3.4100	+7.233%	3,393,523	+9.091%
2025-06-03	2.8100	3.2050	2.725000	3.1800	+13.167%	2,097,004	+16.981%
2025-06-02	2.7400	2.8700	2.675000	2.8100	+3.690%	1,277,256	+32.384%
2025-05-30	2.7700	2.7700	2.640000	2.7100	-2.867%	755,171	+37.269%
2025-05-29	2.7500	2.7900	2.670000	2.7900	+2.198%	712,625	+33.333%
2025-05-28	2.5600	2.7400	2.500000	2.7300	+7.059%	1,041,370	+36.264%
2025-05-27	2.4000	2.5600	2.375000	2.5500	+8.511%	1,393,133	+45.882%
2025-05-23	2.2500	2.3800	2.222000	2.3500	+2.620%	1,264,081	+58.298%
2025-05-22	2.2600	2.3300	2.230000	2.2900	+0.881%	802,465	+62.445%
2025-05-21	2.3500	2.3650	2.250000	2.2700	-5.021%	1,289,185	+63.877%
2025-05-20	2.4500	2.4800	2.380000	2.3900	-2.449%	1,034,884	+55.649%
2025-05-19	2.3200	2.4700	2.310000	2.4500	+2.941%	2,083,113	+51.837%
2025-05-16	2.3900	2.4800	2.340000	2.3800	0.000%	2,584,198	+56.303%
2025-05-15	2.2300	2.5550	2.145000	2.3800	+7.207%	3,392,622	+56.303%
2025-05-14	2.3500	2.4100	2.155000	2.2200	-3.057%	2,351,950	+67.568%
2025-05-13	2.5600	2.5800	2.120000	2.2900	-19.649%	9,336,468	+62.445%
2025-05-12	2.8500	2.9000	2.770000	2.8500	+2.151%	1,336,759	+30.526%
2025-05-09	2.7500	2.8050	2.680000	2.7900	+1.087%	1,381,782	+33.333%
2025-05-08	2.7300	2.8000	2.590000	2.7600	+1.099%	933,017	+34.783%
2025-05-07	2.6900	2.7350	2.655000	2.7300	+1.487%	626,225	+36.264%
2025-05-06	2.8100	2.8100	2.650000	2.6900	-4.947%	1,064,755	+38.290%
2025-05-05	2.9700	3.0050	2.820000	2.8300	-5.667%	806,382	+31.449%
2025-05-02	3.0100	3.0490	2.940000	3.0000	0.000%	725,187	+24.000%
2025-05-01	2.9400	3.0400	2.840000	3.0000	+2.564%	1,216,191	+24.000%
2025-04-30	2.8100	2.9550	2.770000	2.9250	+3.175%	1,002,989	+27.179%
2025-04-29	2.7900	2.9050	2.725000	2.8350	+0.177%	925,907	+31.217%
2025-04-28	2.8800	2.9595	2.760000	2.8300	-1.394%	744,739	+31.449%
2025-04-25	2.8200	2.8950	2.790000	2.8700	+0.702%	669,289	+29.617%
2025-04-24	2.8200	2.9050	2.795000	2.8500	+1.064%	557,439	+30.526%
2025-04-23	2.8450	2.9700	2.770000	2.8200	+2.545%	1,267,948	+31.915%
2025-04-22	2.6300	2.7600	2.610000	2.7500	+6.589%	1,889,524	+35.273%
2025-04-21	2.4700	2.6650	2.465000	2.5800	+2.789%	1,148,546	+44.186%
2025-04-17	2.5000	2.5800	2.470000	2.5100	+0.400%	1,105,552	+48.207%
2025-04-16	2.5400	2.5850	2.470000	2.5000	-2.724%	633,195	+48.800%
2025-04-15	2.5200	2.6100	2.465000	2.5700	+1.984%	796,753	+44.747%
2025-04-14	2.5200	2.5792	2.390000	2.5200	+2.024%	1,001,825	+47.619%
2025-04-11	2.4300	2.5000	2.360000	2.4700	+2.066%	1,300,096	+50.607%
2025-04-10	2.5100	2.5150	2.320000	2.4200	-6.202%	1,271,673	+53.719%
2025-04-09	2.3400	2.6300	2.200000	2.5800	+8.861%	2,437,049	+44.186%
2025-04-08	2.6900	2.6900	2.305000	2.3700	-9.542%	1,644,958	+56.962%
2025-04-07	2.6000	2.7400	2.435000	2.6200	-3.321%	1,725,816	+41.985%
2025-04-04	2.7600	2.8250	2.615000	2.7100	-5.575%	1,306,343	+37.269%
2025-04-03	2.9900	2.9900	2.820000	2.8700	-5.592%	1,256,161	+29.617%
2025-04-02	2.8000	3.0500	2.760000	3.0400	+6.294%	1,547,990	+22.368%
2025-04-01	2.9400	3.0500	2.830000	2.8600	-1.379%	1,367,494	+30.070%
2025-03-31	2.8850	2.9700	2.840000	2.9000	-3.974%	1,391,861	+28.276%
2025-03-28	3.1900	3.2000	2.975000	3.0200	-5.919%	1,129,403	+23.179%
2025-03-27	3.1100	3.2400	3.110000	3.2100	+2.885%	842,296	+15.888%
2025-03-26	3.2000	3.2000	3.050000	3.1200	-3.106%	862,458	+19.231%
2025-03-25	3.2500	3.3000	3.170000	3.2200	-0.923%	978,356	+15.528%
2025-03-24	3.2700	3.3900	3.210000	3.2500	+1.246%	1,328,706	+14.462%
2025-03-21	3.0400	3.2450	3.010000	3.2100	+3.215%	3,803,740	+15.888%
2025-03-20	2.9200	3.2000	2.920000	3.1100	+4.362%	1,372,463	+19.614%
2025-03-19	2.7600	2.9900	2.760000	2.9800	+8.364%	1,295,837	+24.832%
2025-03-18	2.8400	2.8550	2.710000	2.7500	-3.846%	920,509	+35.273%
2025-03-17	2.8400	2.9100	2.790000	2.8600	+0.704%	958,699	+30.070%
2025-03-14	2.7800	2.9000	2.750000	2.8400	+4.412%	836,846	+30.986%
2025-03-13	2.9400	3.0600	2.715000	2.7200	-7.483%	1,197,863	+36.765%
2025-03-12	2.6400	2.9700	2.630000	2.9400	+11.364%	1,980,156	+26.531%
2025-03-11	2.5500	2.6700	2.520000	2.6400	+3.937%	1,288,344	+40.909%
2025-03-10	2.6100	2.6900	2.505000	2.5400	-4.151%	1,018,652	+46.457%
2025-03-07	2.5800	2.6950	2.475000	2.6500	+2.713%	1,403,533	+40.377%
2025-03-06	2.4600	2.7600	2.450000	2.5800	-7.527%	2,263,550	+44.186%
2025-03-05	2.7800	2.8495	2.730000	2.7900	+2.198%	1,423,964	+33.333%
2025-03-04	2.6200	2.7400	2.560100	2.7300	+3.019%	1,268,375	+36.264%
2025-03-03	2.8300	2.8550	2.620000	2.6500	-5.357%	930,942	+40.377%
2025-02-28	2.7000	2.8100	2.650000	2.8000	+2.941%	832,030	+32.857%
2025-02-27	2.7800	2.8299	2.710000	2.7200	-1.091%	1,174,880	+36.765%
2025-02-26	2.8200	2.9200	2.710000	2.7500	-1.610%	1,184,566	+35.273%
2025-02-25	2.9700	2.9900	2.660000	2.7950	-5.574%	2,593,341	+33.095%
2025-02-24	3.0400	3.0600	2.910000	2.9600	-1.661%	1,856,183	+25.676%
2025-02-21	3.1200	3.1500	3.010000	3.0100	-1.634%	1,017,384	+23.588%
2025-02-20	3.0400	3.2100	2.950000	3.0600	+0.990%	1,454,335	+21.569%
2025-02-19	3.1100	3.1600	3.010000	3.0300	-3.810%	1,482,258	+22.772%
2025-02-18	3.3300	3.3700	3.055000	3.1500	-5.120%	1,972,419	+18.095%
2025-02-14	3.4600	3.5400	3.320000	3.3200	-4.323%	1,522,577	+12.048%
2025-02-13	3.4500	3.6300	3.235000	3.4700	+2.360%	6,036,871	+7.205%
2025-02-12	2.9400	3.4150	2.910000	3.3900	+14.141%	11,422,059	+9.735%
2025-02-11	3.0000	3.0000	2.900000	2.9700	-0.669%	1,263,029	+25.253%
2025-02-10	3.0000	3.0199	2.950000	2.9900	+1.014%	568,660	+24.415%
2025-02-07	3.0100	3.0500	2.900000	2.9600	-1.987%	873,622	+25.676%

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

AQST
Aquestive Therapeutics, Inc. Common Stock
stock NASDAQ