U.S. Markets closed

Aquestive Therapeutics, Inc. (AQST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.05+0.14 (+1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20209.039.108.619.059.051,318,000
Sep 17, 20207.748.937.598.918.911,818,600
Sep 16, 20208.108.317.787.827.821,339,900
Sep 15, 20208.368.598.098.208.201,292,100
Sep 14, 20209.189.328.278.618.611,495,500
Sep 11, 20208.869.478.669.099.092,128,000
Sep 10, 20208.468.978.468.668.661,307,300
Sep 09, 20207.658.477.638.398.391,093,300
Sep 08, 20207.067.826.977.547.54896,400
Sep 04, 20207.307.436.657.237.23879,800
Sep 03, 20207.767.886.827.207.201,313,900
Sep 02, 20207.867.937.617.817.81586,100
Sep 01, 20207.867.897.537.847.84658,900
Aug 31, 20207.807.977.487.867.86703,100
Aug 28, 20207.897.997.747.747.74475,900
Aug 27, 20208.138.157.527.827.82902,300
Aug 26, 20208.008.387.948.108.10684,200
Aug 25, 20207.898.147.747.997.99520,400
Aug 24, 20208.228.317.457.897.891,274,600
Aug 21, 20208.618.708.128.218.21911,400
Aug 20, 20208.228.958.188.598.592,020,700
Aug 19, 20208.168.388.018.208.20979,800
Aug 18, 20207.678.357.508.108.101,600,800
Aug 17, 20207.347.987.137.597.592,068,800
Aug 14, 20206.677.346.677.137.131,409,500
Aug 13, 20206.446.786.316.626.62521,400
Aug 12, 20206.786.806.326.416.41705,000
Aug 11, 20207.127.156.546.616.611,004,500
Aug 10, 20206.437.116.436.956.952,113,600
Aug 07, 20206.036.336.016.296.29744,300
Aug 06, 20206.046.195.936.076.07758,300
Aug 05, 20205.856.205.685.925.921,453,100
Aug 04, 20205.695.895.395.495.491,218,000
Aug 03, 20205.265.855.235.695.69799,500
Jul 31, 20205.345.405.115.265.26373,700
Jul 30, 20205.075.435.015.345.34546,600
Jul 29, 20205.235.285.045.145.14328,500
Jul 28, 20205.245.335.135.235.23300,000
Jul 27, 20205.195.375.055.265.26561,700
Jul 24, 20205.115.174.925.115.11578,400
Jul 23, 20205.155.585.025.135.13981,100
Jul 22, 20205.025.134.905.115.11450,700
Jul 21, 20205.195.204.995.015.01811,500
Jul 20, 20204.805.154.805.135.13763,300
Jul 17, 20204.394.804.354.724.72673,300
Jul 16, 20204.354.374.184.354.35388,600
Jul 15, 20204.154.414.154.384.38487,400
Jul 14, 20204.184.243.994.134.13539,600
Jul 13, 20204.444.484.184.214.21469,800
Jul 10, 20204.554.554.204.294.29581,300
Jul 09, 20204.644.684.334.544.54537,200
Jul 08, 20204.614.704.504.614.61710,000
Jul 07, 20204.714.714.554.584.58494,600
Jul 06, 20204.894.904.634.724.72638,900
Jul 02, 20204.794.824.544.714.71734,600
Jul 01, 20204.884.954.694.744.74497,800
Jun 30, 20204.975.024.754.864.86684,400
Jun 29, 20205.125.154.815.025.02612,600
Jun 26, 20205.265.324.955.035.033,083,800
Jun 25, 20205.215.485.055.345.34706,000
Jun 24, 20205.635.825.205.265.26821,900
Jun 23, 20205.535.925.485.725.721,028,400
Jun 22, 20205.465.545.325.415.41598,600
Jun 19, 20205.315.495.225.465.46878,800
Jun 18, 20205.135.455.105.235.23423,700
Jun 17, 20205.275.305.105.225.22298,600
Jun 16, 20205.335.365.075.305.30514,200
Jun 15, 20204.665.264.625.205.201,152,600
Jun 12, 20204.995.054.724.754.75517,800
Jun 11, 20204.985.094.684.764.76778,200
Jun 10, 20205.335.345.155.205.20765,500
Jun 09, 20205.215.405.145.315.31720,600
Jun 08, 20205.155.485.125.245.24954,200
Jun 05, 20205.205.485.085.155.15852,500
Jun 04, 20205.215.325.005.145.14871,200
Jun 03, 20205.475.585.215.305.30687,800
Jun 02, 20205.315.595.035.475.471,268,800
Jun 01, 20204.865.354.855.315.311,089,500
May 29, 20204.915.034.734.874.87792,100
May 28, 20205.115.194.914.994.99711,000
May 27, 20205.165.204.735.095.091,751,400
May 26, 20205.755.825.025.165.162,240,100
May 22, 20206.536.705.625.755.753,825,900
May 21, 20206.216.295.586.156.152,919,900
May 20, 20206.466.605.926.186.182,010,300
May 19, 20206.686.916.116.356.352,516,400
May 18, 20206.016.806.006.446.444,231,300
May 15, 20205.465.625.175.505.501,279,300
May 14, 20205.435.705.105.425.42956,300
May 13, 20205.756.085.005.525.521,946,600
May 12, 20206.066.305.655.695.691,562,700
May 11, 20205.315.905.265.805.801,498,700
May 08, 20204.915.184.705.155.151,432,200
May 07, 20204.414.764.394.684.681,053,300
May 06, 20204.504.644.254.324.32914,000
May 05, 20204.544.734.454.504.50828,400
May 04, 20204.254.504.214.504.50849,500
May 01, 20204.114.213.804.174.17704,700
Apr 30, 20204.774.774.294.314.31665,500
Apr 29, 20204.504.794.294.754.75840,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...