5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-12.88%
3 MONTH PERFORMANCE
-37.65%
6 MONTH PERFORMANCE
+4.95%
YEAR-TO-DATE PERFORMANCE
-10.67%
1 YEAR PERFORMANCE
+26.69%
Aquestive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $3.24 | $3.18 (-1.93%) | $3.29 | $3.14 | 382,914 | $291.01 M |
| 01/21/2025 | $3.11 | $3.21 (3.22%) | $3.22 | $3.08 | 1.34 M | $292.37 M |
| 01/17/2025 | $3.10 | $3.10 (0%) | $3.14 | $3.04 | 1.16 M | $282.35 M |
| 01/16/2025 | $3.25 | $3.09 (-4.92%) | $3.30 | $3.08 | 1.44 M | $281.44 M |
| 01/15/2025 | $3.12 | $3.24 (3.85%) | $3.25 | $3.06 | 1.25 M | $295.11 M |
| 01/14/2025 | $3.14 | $3.05 (-2.87%) | $3.28 | $3.01 | 1.55 M | $277.80 M |
| 01/13/2025 | $3.08 | $3.11 (0.97%) | $3.16 | $2.96 | 1.09 M | $283.27 M |
| 01/10/2025 | $3.09 | $3.08 (-0.32%) | $3.10 | $2.98 | 1.95 M | $280.53 M |
| 01/08/2025 | $3.22 | $3.13 (-2.8%) | $3.25 | $3.07 | 2.19 M | $285.09 M |
| 01/07/2025 | $3.29 | $3.22 (-2.13%) | $3.43 | $3.19 | 3.31 M | $293.28 M |
| 01/06/2025 | $3.58 | $3.30 (-7.82%) | $3.59 | $3.26 | 2.56 M | $300.57 M |
| 01/03/2025 | $3.69 | $3.58 (-2.98%) | $3.77 | $3.57 | 893,203 | $326.07 M |
| 01/02/2025 | $3.60 | $3.67 (1.94%) | $3.79 | $3.55 | 1.05 M | $334.27 M |
| 12/31/2024 | $3.55 | $3.56 (0.28%) | $3.72 | $3.50 | 2.28 M | $324.25 M |
| 12/30/2024 | $3.51 | $3.52 (0.28%) | $3.54 | $3.36 | 933,987 | $320.61 M |
| 12/27/2024 | $3.62 | $3.52 (-2.76%) | $3.63 | $3.40 | 1.16 M | $320.61 M |
| 12/26/2024 | $3.53 | $3.66 (3.68%) | $3.66 | $3.47 | 841,300 | $333.36 M |
| 12/24/2024 | $3.61 | $3.52 (-2.49%) | $3.64 | $3.46 | 712,700 | $320.61 M |
| 12/23/2024 | $3.65 | $3.59 (-1.64%) | $3.68 | $3.52 | 818,424 | $326.98 M |
| 12/20/2024 | $3.56 | $3.65 (2.53%) | $3.77 | $3.52 | 1.35 M | $332.45 M |
| 12/19/2024 | $3.62 | $3.64 (0.55%) | $3.76 | $3.52 | 1.48 M | $331.54 M |
| 12/18/2024 | $3.89 | $3.46 (-11.05%) | $3.89 | $3.38 | 2.89 M | $315.14 M |
| 12/17/2024 | $3.79 | $3.85 (1.58%) | $3.92 | $3.70 | 2.47 M | $350.67 M |
| 12/16/2024 | $3.62 | $3.60 (-0.55%) | $3.70 | $3.56 | 1.73 M | $327.90 M |
| 12/13/2024 | $3.70 | $3.61 (-2.43%) | $3.75 | $3.60 | 984,800 | $328.81 M |
| 12/12/2024 | $3.82 | $3.69 (-3.4%) | $3.85 | $3.68 | 940,945 | $336.09 M |
| 12/11/2024 | $3.85 | $3.82 (-0.78%) | $3.87 | $3.71 | 1.53 M | $347.93 M |
| 12/10/2024 | $3.89 | $3.82 (-1.8%) | $3.99 | $3.78 | 1.59 M | $347.93 M |
| 12/09/2024 | $4.16 | $3.89 (-6.49%) | $4.16 | $3.86 | 2.34 M | $354.31 M |
| 12/06/2024 | $4.32 | $4.17 (-3.47%) | $4.35 | $4.04 | 3.30 M | $379.81 M |
| 12/05/2024 | $4.28 | $4.32 (0.93%) | $4.45 | $4.27 | 917,200 | $393.47 M |
| 12/04/2024 | $4.40 | $4.31 (-2.05%) | $4.45 | $4.27 | 998,538 | $392.56 M |
| 12/03/2024 | $4.78 | $4.39 (-8.16%) | $4.80 | $4.37 | 2.10 M | $399.85 M |
| 12/02/2024 | $5.21 | $4.81 (-7.68%) | $5.29 | $4.77 | 2.46 M | $438.10 M |
| 11/29/2024 | $5.10 | $5.09 (-0.2%) | $5.20 | $5.02 | 615,600 | $463.61 M |
| 11/27/2024 | $4.94 | $5.16 (4.45%) | $5.20 | $4.90 | 1.33 M | $469.98 M |
| 11/26/2024 | $4.81 | $4.88 (1.46%) | $5.06 | $4.75 | 1.52 M | $444.48 M |
| 11/25/2024 | $4.63 | $4.81 (3.89%) | $4.84 | $4.55 | 1.75 M | $438.10 M |
| 11/22/2024 | $4.46 | $4.56 (2.24%) | $4.65 | $4.39 | 1.17 M | $415.33 M |
| 11/21/2024 | $4.69 | $4.51 (-3.84%) | $4.69 | $4.44 | 1.26 M | $410.78 M |
| 11/20/2024 | $4.81 | $4.74 (-1.46%) | $4.88 | $4.64 | 1.27 M | $431.73 M |
| 11/19/2024 | $4.54 | $4.82 (6.17%) | $4.84 | $4.45 | 1.06 M | $439.02 M |
| 11/18/2024 | $4.45 | $4.64 (4.27%) | $4.66 | $4.36 | 1.46 M | $422.62 M |
| 11/15/2024 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.40 | 1.63 M | $404.40 M |
| 11/14/2024 | $4.83 | $4.57 (-5.38%) | $4.86 | $4.52 | 2.19 M | $416.25 M |
| 11/13/2024 | $5.01 | $4.83 (-3.59%) | $5.14 | $4.82 | 1.05 M | $439.93 M |
| 11/12/2024 | $5.04 | $4.99 (-0.99%) | $5.25 | $4.88 | 1.48 M | $454.50 M |
| 11/11/2024 | $5.54 | $5.07 (-8.48%) | $5.59 | $4.92 | 2.57 M | $461.79 M |
| 11/08/2024 | $5.10 | $5.46 (7.06%) | $5.51 | $4.98 | 1.74 M | $497.31 M |
| 11/07/2024 | $5.02 | $5.08 (1.2%) | $5.25 | $4.87 | 1.41 M | $462.70 M |
| 11/06/2024 | $4.98 | $5.07 (1.81%) | $5.19 | $4.83 | 1.95 M | $461.79 M |
| 11/05/2024 | $5.00 | $4.76 (-4.8%) | $5.12 | $4.62 | 3.48 M | $433.55 M |
| 11/04/2024 | $5.50 | $5.15 (-6.36%) | $5.52 | $5.12 | 2.02 M | $469.07 M |
| 11/01/2024 | $5.60 | $5.52 (-1.43%) | $5.67 | $5.45 | 1.32 M | $502.77 M |
| 10/31/2024 | $5.67 | $5.49 (-3.17%) | $5.67 | $5.38 | 1.39 M | $500.04 M |
| 10/30/2024 | $5.64 | $5.64 (0%) | $5.80 | $5.48 | 1.77 M | $513.70 M |
| 10/29/2024 | $5.50 | $5.66 (2.91%) | $5.67 | $5.38 | 1.22 M | $515.52 M |
| 10/28/2024 | $5.59 | $5.49 (-1.79%) | $5.70 | $5.38 | 1.82 M | $500.04 M |
| 10/25/2024 | $5.56 | $5.49 (-1.26%) | $5.57 | $5.37 | 1.55 M | $500.04 M |
| 10/24/2024 | $5.39 | $5.48 (1.67%) | $5.73 | $5.26 | 2.29 M | $499.13 M |
| 10/23/2024 | $5.05 | $5.37 (6.34%) | $5.42 | $5.02 | 1.60 M | $489.11 M |
| 10/22/2024 | $4.89 | $5.10 (4.29%) | $5.11 | $4.89 | 676,900 | $464.52 M |