-
5 DAY PERFORMANCE
-13.56% -
1 MONTH PERFORMANCE
-14.56% -
3 MONTH PERFORMANCE
+3.77% -
6 MONTH PERFORMANCE
+49.15% -
YEAR-TO-DATE PERFORMANCE
+117.82% -
1 YEAR PERFORMANCE
+78.14%
Aquestive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $4.78 | $4.39 (-8.16%) | $4.80 | $4.37 | 2.08 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 |
| 10/21/2024 | $5.01 | $4.95 (-1.2%) | $5.03 | $4.69 | 1.44 M | $450.86 M |
| 10/18/2024 | $4.94 | $5.03 (1.82%) | $5.30 | $4.94 | 1.94 M | $458.14 M |
| 10/17/2024 | $4.90 | $4.92 (0.41%) | $5.00 | $4.85 | 600,905 | $448.12 M |
| 10/16/2024 | $4.92 | $4.93 (0.2%) | $5.00 | $4.82 | 658,100 | $449.03 M |
| 10/15/2024 | $4.81 | $4.89 (1.66%) | $5.04 | $4.74 | 1.30 M | $445.39 M |
| 10/14/2024 | $4.93 | $4.84 (-1.83%) | $4.93 | $4.79 | 676,327 | $440.84 M |
| 10/11/2024 | $4.68 | $4.89 (4.49%) | $4.91 | $4.64 | 794,131 | $445.39 M |
| 10/10/2024 | $4.67 | $4.70 (0.64%) | $4.85 | $4.57 | 1.16 M | $428.09 M |
| 10/09/2024 | $4.93 | $4.76 (-3.45%) | $4.94 | $4.69 | 967,216 | $433.55 M |
| 10/08/2024 | $4.87 | $4.92 (1.03%) | $5.10 | $4.86 | 959,300 | $448.12 M |
| 10/07/2024 | $4.93 | $4.85 (-1.62%) | $4.96 | $4.78 | 517,809 | $441.75 M |
| 10/04/2024 | $4.79 | $4.95 (3.34%) | $4.96 | $4.69 | 1.03 M | $450.86 M |
| 10/03/2024 | $4.75 | $4.68 (-1.47%) | $4.80 | $4.60 | 1.42 M | $426.26 M |
| 10/02/2024 | $4.73 | $4.79 (1.27%) | $4.88 | $4.64 | 918,845 | $436.28 M |
| 10/01/2024 | $4.98 | $4.76 (-4.42%) | $4.98 | $4.75 | 1.41 M | $433.55 M |
| 09/30/2024 | $4.76 | $4.98 (4.62%) | $5.20 | $4.74 | 2.44 M | $453.59 M |
| 09/27/2024 | $5.13 | $4.72 (-7.99%) | $5.18 | $4.54 | 2.66 M | $429.91 M |
| 09/26/2024 | $4.96 | $5.00 (0.81%) | $5.07 | $4.89 | 976,635 | $455.41 M |
| 09/25/2024 | $5.01 | $4.86 (-2.99%) | $5.10 | $4.82 | 1.11 M | $442.66 M |
| 09/24/2024 | $4.93 | $5.04 (2.23%) | $5.08 | $4.89 | 899,147 | $459.05 M |
| 09/23/2024 | $5.15 | $4.88 (-5.24%) | $5.16 | $4.73 | 1.31 M | $444.48 M |
| 09/20/2024 | $5.20 | $5.09 (-2.12%) | $5.29 | $5.06 | 2.99 M | $463.61 M |
| 09/19/2024 | $5.14 | $5.20 (1.17%) | $5.20 | $4.95 | 1.16 M | $473.63 M |
| 09/18/2024 | $4.86 | $4.95 (1.85%) | $5.11 | $4.76 | 1.14 M | $450.86 M |
| 09/17/2024 | $5.02 | $4.79 (-4.58%) | $5.07 | $4.79 | 1.02 M | $436.28 M |
| 09/16/2024 | $4.84 | $4.96 (2.48%) | $5.02 | $4.75 | 1.09 M | $451.77 M |
| 09/13/2024 | $4.60 | $4.84 (5.22%) | $4.84 | $4.60 | 1.08 M | $440.84 M |
| 09/12/2024 | $4.94 | $4.55 (-7.89%) | $4.94 | $4.51 | 1.51 M | $414.42 M |
| 09/11/2024 | $4.67 | $4.95 (6%) | $4.98 | $4.56 | 1.42 M | $450.86 M |
| 09/10/2024 | $4.69 | $4.61 (-1.71%) | $4.75 | $4.45 | 1.13 M | $419.89 M |
| 09/09/2024 | $4.24 | $4.69 (10.61%) | $4.72 | $4.20 | 1.30 M | $427.17 M |
| 09/06/2024 | $4.23 | $4.18 (-1.18%) | $4.27 | $4.10 | 625,700 | $380.72 M |
| 09/05/2024 | $4.26 | $4.23 (-0.7%) | $4.33 | $4.18 | 480,949 | $385.28 M |
| 09/04/2024 | $4.15 | $4.24 (2.17%) | $4.46 | $4.13 | 742,995 | $386.19 M |