Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
3.180
-0.060 (-1.85%)
Jan 29, 2026, 2:30 PM EST - Market open
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.23 | 3.25 | 3.13 | 3.20 | - | -1.39% | 2,166,056 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.20 | 3.24 | 3.24 | -6.63% | 3,778,858 |
| Jan 27, 2026 | 3.22 | 3.50 | 3.22 | 3.47 | 3.47 | 7.10% | 3,451,969 |
| Jan 26, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | - | 2,579,202 |
| Jan 23, 2026 | 3.25 | 3.38 | 3.23 | 3.24 | 3.24 | -0.31% | 2,581,285 |
| Jan 22, 2026 | 3.36 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 3,125,155 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.16 | 3.36 | 3.36 | -3.45% | 5,445,183 |
| Jan 20, 2026 | 3.29 | 3.55 | 3.21 | 3.48 | 3.48 | 5.14% | 5,197,059 |
| Jan 16, 2026 | 3.34 | 3.39 | 3.26 | 3.31 | 3.31 | -0.90% | 4,459,145 |
| Jan 15, 2026 | 3.50 | 3.54 | 3.31 | 3.34 | 3.34 | -5.11% | 4,278,439 |
| Jan 14, 2026 | 3.32 | 3.60 | 3.32 | 3.52 | 3.52 | 2.92% | 7,088,037 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.21 | 3.42 | 3.42 | -2.56% | 9,968,823 |
| Jan 12, 2026 | 3.90 | 3.91 | 3.49 | 3.51 | 3.51 | -10.23% | 13,771,302 |
| Jan 9, 2026 | 4.04 | 4.15 | 3.59 | 3.91 | 3.91 | -37.04% | 43,701,505 |
| Jan 8, 2026 | 6.22 | 6.30 | 6.09 | 6.21 | 6.21 | -0.32% | 2,256,785 |
| Jan 7, 2026 | 6.33 | 6.34 | 5.86 | 6.23 | 6.23 | -0.16% | 3,373,451 |
| Jan 6, 2026 | 6.28 | 6.36 | 6.08 | 6.24 | 6.24 | 0.16% | 1,818,826 |
| Jan 5, 2026 | 6.46 | 6.47 | 6.18 | 6.23 | 6.23 | -3.41% | 2,291,766 |
| Jan 2, 2026 | 6.54 | 6.59 | 6.16 | 6.45 | 6.45 | -0.15% | 3,321,854 |
| Dec 31, 2025 | 6.31 | 6.57 | 6.23 | 6.46 | 6.46 | 1.25% | 1,927,220 |
| Dec 30, 2025 | 6.44 | 6.50 | 6.29 | 6.38 | 6.38 | -1.39% | 2,638,750 |
| Dec 29, 2025 | 6.00 | 6.48 | 5.94 | 6.47 | 6.47 | 8.01% | 3,505,017 |
| Dec 26, 2025 | 6.00 | 6.05 | 5.84 | 5.99 | 5.99 | 0.34% | 1,738,646 |
| Dec 24, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 1.70% | 1,026,429 |
| Dec 23, 2025 | 5.94 | 5.99 | 5.78 | 5.87 | 5.87 | -1.51% | 1,578,051 |
| Dec 22, 2025 | 5.83 | 6.04 | 5.71 | 5.96 | 5.96 | 2.76% | 2,732,054 |
| Dec 19, 2025 | 5.84 | 5.93 | 5.78 | 5.80 | 5.80 | -0.17% | 4,614,256 |
| Dec 18, 2025 | 5.81 | 5.92 | 5.72 | 5.81 | 5.81 | 3.20% | 1,813,523 |
| Dec 17, 2025 | 5.82 | 5.91 | 5.61 | 5.63 | 5.63 | -3.26% | 1,527,932 |
| Dec 16, 2025 | 5.90 | 5.98 | 5.68 | 5.82 | 5.82 | -1.52% | 2,728,053 |
| Dec 15, 2025 | 6.23 | 6.23 | 5.87 | 5.91 | 5.91 | -4.83% | 2,719,749 |
| Dec 12, 2025 | 6.39 | 6.40 | 6.19 | 6.21 | 6.21 | -1.74% | 1,301,597 |
| Dec 11, 2025 | 6.23 | 6.44 | 6.17 | 6.32 | 6.32 | 1.44% | 1,955,317 |
| Dec 10, 2025 | 6.10 | 6.24 | 5.99 | 6.23 | 6.23 | 2.13% | 3,566,830 |
| Dec 9, 2025 | 6.63 | 6.65 | 6.09 | 6.10 | 6.10 | -7.85% | 2,781,420 |
| Dec 8, 2025 | 6.43 | 6.74 | 6.37 | 6.62 | 6.62 | 3.76% | 2,101,914 |
| Dec 5, 2025 | 6.44 | 6.54 | 6.33 | 6.38 | 6.38 | -0.93% | 1,468,008 |
| Dec 4, 2025 | 6.20 | 6.55 | 6.13 | 6.44 | 6.44 | 4.72% | 2,276,626 |
| Dec 3, 2025 | 5.98 | 6.22 | 5.90 | 6.15 | 6.15 | 3.71% | 2,135,788 |
| Dec 2, 2025 | 6.22 | 6.34 | 5.92 | 5.93 | 5.93 | -4.35% | 1,957,502 |
| Dec 1, 2025 | 6.10 | 6.27 | 6.02 | 6.20 | 6.20 | 0.16% | 1,929,379 |
| Nov 28, 2025 | 6.28 | 6.40 | 6.18 | 6.19 | 6.19 | -0.48% | 1,670,220 |
| Nov 26, 2025 | 6.15 | 6.29 | 5.89 | 6.22 | 6.22 | 2.13% | 3,331,167 |
| Nov 25, 2025 | 5.80 | 6.13 | 5.73 | 6.09 | 6.09 | 5.36% | 2,905,071 |
| Nov 24, 2025 | 5.80 | 5.94 | 5.76 | 5.78 | 5.78 | 1.05% | 3,473,981 |
| Nov 21, 2025 | 5.54 | 5.79 | 5.53 | 5.72 | 5.72 | 1.78% | 2,015,102 |
| Nov 20, 2025 | 5.84 | 6.17 | 5.54 | 5.62 | 5.62 | -3.60% | 2,744,486 |
| Nov 19, 2025 | 5.95 | 6.15 | 5.65 | 5.83 | 5.83 | -1.35% | 3,035,726 |
| Nov 18, 2025 | 5.77 | 5.95 | 5.68 | 5.91 | 5.91 | 1.55% | 2,056,129 |
| Nov 17, 2025 | 5.39 | 5.83 | 5.35 | 5.82 | 5.82 | 7.98% | 3,925,512 |