Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.120
-0.030 (-0.72%)
Apr 1, 2026, 3:15 PM EDT - Market open
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.19 | 4.24 | 4.17 | 4.16 | - | 0.24% | 211,211 |
| Mar 31, 2026 | 4.05 | 4.24 | 4.05 | 4.15 | 4.15 | 2.72% | 1,236,326 |
| Mar 30, 2026 | 4.00 | 4.08 | 3.94 | 4.04 | 4.04 | 0.50% | 2,411,956 |
| Mar 27, 2026 | 4.06 | 4.14 | 4.00 | 4.02 | 4.02 | -2.90% | 1,183,772 |
| Mar 26, 2026 | 4.19 | 4.30 | 4.12 | 4.14 | 4.14 | -1.66% | 1,393,729 |
| Mar 25, 2026 | 3.91 | 4.22 | 3.91 | 4.21 | 4.21 | 8.51% | 1,832,215 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.77 | 3.88 | 3.88 | -1.27% | 1,521,322 |
| Mar 23, 2026 | 4.09 | 4.12 | 3.89 | 3.93 | 3.93 | -1.26% | 1,330,740 |
| Mar 20, 2026 | 4.04 | 4.14 | 3.96 | 3.98 | 3.98 | -1.97% | 2,600,195 |
| Mar 19, 2026 | 3.98 | 4.17 | 3.96 | 4.06 | 4.06 | 1.00% | 2,088,319 |
| Mar 18, 2026 | 4.07 | 4.11 | 3.96 | 4.02 | 4.02 | -2.19% | 2,266,293 |
| Mar 17, 2026 | 4.19 | 4.26 | 4.09 | 4.11 | 4.11 | -1.67% | 1,317,608 |
| Mar 16, 2026 | 4.03 | 4.23 | 3.99 | 4.18 | 4.18 | 3.98% | 1,753,466 |
| Mar 13, 2026 | 4.04 | 4.11 | 3.97 | 4.02 | 4.02 | -0.25% | 1,662,732 |
| Mar 12, 2026 | 4.24 | 4.25 | 4.02 | 4.03 | 4.03 | -5.62% | 2,229,174 |
| Mar 11, 2026 | 4.23 | 4.41 | 4.20 | 4.27 | 4.27 | 1.67% | 1,697,868 |
| Mar 10, 2026 | 4.19 | 4.37 | 4.17 | 4.20 | 4.20 | -2.10% | 2,361,416 |
| Mar 9, 2026 | 4.12 | 4.33 | 4.09 | 4.29 | 4.29 | 1.66% | 1,972,795 |
| Mar 6, 2026 | 4.17 | 4.25 | 4.07 | 4.22 | 4.22 | -0.94% | 2,408,103 |
| Mar 5, 2026 | 4.26 | 4.50 | 4.14 | 4.26 | 4.26 | -2.52% | 4,856,272 |
| Mar 4, 2026 | 4.12 | 4.40 | 4.12 | 4.37 | 4.37 | 6.07% | 2,338,968 |
| Mar 3, 2026 | 4.10 | 4.20 | 4.05 | 4.12 | 4.12 | -2.14% | 2,514,049 |
| Mar 2, 2026 | 3.86 | 4.24 | 3.86 | 4.21 | 4.21 | 5.25% | 2,316,394 |
| Feb 27, 2026 | 4.03 | 4.05 | 3.91 | 4.00 | 4.00 | -2.68% | 3,710,076 |
| Feb 26, 2026 | 4.15 | 4.22 | 4.01 | 4.11 | 4.11 | -0.72% | 1,617,161 |
| Feb 25, 2026 | 4.12 | 4.23 | 4.06 | 4.14 | 4.14 | 1.22% | 2,165,075 |
| Feb 24, 2026 | 3.97 | 4.10 | 3.89 | 4.09 | 4.09 | 3.02% | 2,443,726 |
| Feb 23, 2026 | 3.90 | 4.01 | 3.86 | 3.97 | 3.97 | 0.51% | 1,745,452 |
| Feb 20, 2026 | 3.93 | 4.06 | 3.91 | 3.95 | 3.95 | -0.25% | 1,965,828 |
| Feb 19, 2026 | 3.81 | 3.97 | 3.72 | 3.96 | 3.96 | 3.39% | 2,000,457 |
| Feb 18, 2026 | 3.87 | 3.99 | 3.76 | 3.83 | 3.83 | -1.29% | 1,796,724 |
| Feb 17, 2026 | 3.66 | 3.90 | 3.65 | 3.88 | 3.88 | 6.30% | 2,194,718 |
| Feb 13, 2026 | 3.74 | 3.80 | 3.61 | 3.65 | 3.65 | -2.67% | 2,594,291 |
| Feb 12, 2026 | 3.81 | 3.87 | 3.70 | 3.75 | 3.75 | -1.83% | 2,443,427 |
| Feb 11, 2026 | 3.86 | 3.90 | 3.65 | 3.82 | 3.82 | -1.04% | 2,736,914 |
| Feb 10, 2026 | 3.90 | 3.97 | 3.86 | 3.86 | 3.86 | -2.03% | 2,099,175 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.83 | 3.94 | 3.94 | -4.14% | 2,564,592 |
| Feb 6, 2026 | 3.91 | 4.18 | 3.88 | 4.11 | 4.11 | 7.03% | 2,939,773 |
| Feb 5, 2026 | 3.91 | 4.03 | 3.78 | 3.84 | 3.84 | -4.00% | 3,974,974 |
| Feb 4, 2026 | 4.09 | 4.14 | 3.92 | 4.00 | 4.00 | -2.44% | 4,134,985 |
| Feb 3, 2026 | 4.15 | 4.31 | 4.00 | 4.10 | 4.10 | - | 7,642,979 |
| Feb 2, 2026 | 4.00 | 4.39 | 3.79 | 4.10 | 4.10 | 38.98% | 61,083,859 |
| Jan 30, 2026 | 3.16 | 3.21 | 2.93 | 2.95 | 2.95 | -6.65% | 5,637,656 |
| Jan 29, 2026 | 3.23 | 3.25 | 3.13 | 3.16 | 3.16 | -2.47% | 3,459,591 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.20 | 3.24 | 3.24 | -6.63% | 3,848,360 |
| Jan 27, 2026 | 3.22 | 3.50 | 3.22 | 3.47 | 3.47 | 7.10% | 3,511,279 |
| Jan 26, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | - | 2,611,179 |
| Jan 23, 2026 | 3.25 | 3.38 | 3.23 | 3.24 | 3.24 | -0.31% | 2,591,844 |
| Jan 22, 2026 | 3.36 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 3,161,337 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.16 | 3.36 | 3.36 | -3.45% | 5,456,667 |