Aquestive Therapeutics, Inc.AQSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.00 | $4.38 | $3.79 | $4.10 | 60.81M |
| 1/30/2026 | $3.16 | $3.21 | $2.93 | $2.95 | 5.64M |
| 1/29/2026 | $3.23 | $3.25 | $3.13 | $3.16 | 3.46M |
| 1/28/2026 | $3.48 | $3.50 | $3.20 | $3.24 | 3.85M |
| 1/27/2026 | $3.22 | $3.50 | $3.22 | $3.47 | 3.51M |
| 1/26/2026 | $3.24 | $3.30 | $3.17 | $3.24 | 2.61M |
| 1/23/2026 | $3.25 | $3.38 | $3.23 | $3.24 | 2.59M |
| 1/22/2026 | $3.36 | $3.42 | $3.24 | $3.25 | 3.16M |
| 1/21/2026 | $3.50 | $3.50 | $3.16 | $3.36 | 5.46M |
| 1/20/2026 | $3.29 | $3.55 | $3.21 | $3.48 | 5.21M |
| 1/16/2026 | $3.34 | $3.39 | $3.26 | $3.31 | 4.79M |
| 1/15/2026 | $3.50 | $3.54 | $3.31 | $3.34 | 4.30M |
| 1/14/2026 | $3.32 | $3.60 | $3.32 | $3.52 | 7.09M |
| 1/13/2026 | $3.50 | $3.50 | $3.21 | $3.42 | 9.97M |
| 1/12/2026 | $3.90 | $3.91 | $3.49 | $3.51 | 13.77M |
| 1/9/2026 | $4.04 | $4.15 | $3.59 | $3.91 | 43.70M |
| 1/8/2026 | $6.22 | $6.30 | $6.09 | $6.21 | 2.26M |
| 1/7/2026 | $6.33 | $6.34 | $5.86 | $6.23 | 3.37M |
| 1/6/2026 | $6.28 | $6.36 | $6.08 | $6.24 | 1.82M |
| 1/5/2026 | $6.46 | $6.47 | $6.18 | $6.23 | 2.29M |
| 1/2/2026 | $6.54 | $6.59 | $6.16 | $6.45 | 3.32M |
| 12/31/2025 | $6.31 | $6.57 | $6.23 | $6.46 | 1.93M |
| 12/30/2025 | $6.44 | $6.50 | $6.29 | $6.38 | 2.64M |
| 12/29/2025 | $6.00 | $6.48 | $5.94 | $6.47 | 3.51M |
| 12/26/2025 | $6.00 | $6.05 | $5.84 | $5.99 | 1.74M |
| 12/24/2025 | $5.88 | $6.05 | $5.84 | $5.97 | 1.03M |
| 12/23/2025 | $5.94 | $5.99 | $5.78 | $5.87 | 1.58M |
| 12/22/2025 | $5.83 | $6.04 | $5.71 | $5.96 | 2.73M |
| 12/19/2025 | $5.84 | $5.93 | $5.78 | $5.80 | 4.61M |
| 12/18/2025 | $5.81 | $5.92 | $5.72 | $5.81 | 1.81M |
| 12/17/2025 | $5.82 | $5.91 | $5.61 | $5.63 | 1.53M |
| 12/16/2025 | $5.90 | $5.98 | $5.68 | $5.82 | 2.73M |
| 12/15/2025 | $6.23 | $6.23 | $5.87 | $5.91 | 2.72M |
| 12/12/2025 | $6.39 | $6.40 | $6.19 | $6.21 | 1.30M |
| 12/11/2025 | $6.23 | $6.44 | $6.17 | $6.32 | 1.96M |
| 12/10/2025 | $6.10 | $6.24 | $5.99 | $6.23 | 3.57M |
| 12/9/2025 | $6.63 | $6.65 | $6.09 | $6.10 | 2.78M |
| 12/8/2025 | $6.43 | $6.74 | $6.37 | $6.62 | 2.10M |
| 12/5/2025 | $6.44 | $6.54 | $6.33 | $6.38 | 1.47M |
| 12/4/2025 | $6.20 | $6.55 | $6.13 | $6.44 | 2.28M |
| 12/3/2025 | $5.98 | $6.22 | $5.90 | $6.15 | 2.14M |
| 12/2/2025 | $6.22 | $6.34 | $5.92 | $5.93 | 1.96M |
| 12/1/2025 | $6.10 | $6.27 | $6.02 | $6.20 | 1.93M |
| 11/28/2025 | $6.28 | $6.40 | $6.18 | $6.19 | 1.67M |
| 11/26/2025 | $6.15 | $6.29 | $5.89 | $6.22 | 3.33M |
| 11/25/2025 | $5.80 | $6.13 | $5.73 | $6.09 | 2.91M |
| 11/24/2025 | $5.80 | $5.94 | $5.76 | $5.78 | 3.47M |
| 11/21/2025 | $5.54 | $5.79 | $5.53 | $5.72 | 2.02M |
| 11/20/2025 | $5.84 | $6.17 | $5.54 | $5.62 | 2.74M |
| 11/19/2025 | $5.95 | $6.15 | $5.65 | $5.83 | 3.04M |
| 11/18/2025 | $5.77 | $5.95 | $5.68 | $5.91 | 2.06M |
| 11/17/2025 | $5.39 | $5.83 | $5.35 | $5.82 | 3.93M |
| 11/14/2025 | $5.24 | $5.51 | $5.21 | $5.39 | 2.54M |
| 11/13/2025 | $5.50 | $5.60 | $5.29 | $5.30 | 3.51M |
| 11/12/2025 | $5.71 | $5.78 | $5.51 | $5.58 | 3.12M |
| 11/11/2025 | $5.49 | $5.75 | $5.44 | $5.69 | 2.86M |
| 11/10/2025 | $6.15 | $6.17 | $5.44 | $5.58 | 4.26M |
| 11/7/2025 | $6.41 | $6.41 | $5.79 | $6.04 | 2.82M |
| 11/6/2025 | $6.48 | $6.85 | $6.06 | $6.13 | 3.90M |
| 11/5/2025 | $6.08 | $6.19 | $5.84 | $6.00 | 3.32M |
| 11/4/2025 | $6.11 | $6.46 | $6.08 | $6.08 | 2.39M |