Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
3.910
+0.340 (9.52%)
At close: Nov 13, 2026, 4:00 PM EST
3.920
+0.010 (0.26%)
After-hours: Nov 13, 2026, 7:59 PM EST
Aquestive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.64 | 3.96 | 3.59 | 3.91 | 3.91 | 9.52% | 3,966,973 |
| Nov 12, 2026 | 3.56 | 3.68 | 3.45 | 3.57 | 3.57 | -0.28% | 2,795,617 |
| Nov 11, 2026 | 3.56 | 3.73 | 3.54 | 3.58 | 3.58 | 1.70% | 2,179,689 |
| Nov 10, 2026 | 3.51 | 3.63 | 3.48 | 3.52 | 3.52 | -0.56% | 2,559,054 |
| Nov 9, 2026 | 3.61 | 3.67 | 3.37 | 3.54 | 3.54 | -1.94% | 4,273,849 |
| Nov 6, 2026 | 3.71 | 3.76 | 3.55 | 3.61 | 3.61 | -1.37% | 4,143,548 |
| Nov 5, 2026 | 3.84 | 3.85 | 3.60 | 3.66 | 3.66 | -3.68% | 3,257,237 |
| Nov 4, 2026 | 3.66 | 4.05 | 3.65 | 3.80 | 3.80 | -2.06% | 3,315,367 |
| Nov 3, 2026 | 3.78 | 3.94 | 3.78 | 3.88 | 3.88 | 2.92% | 2,085,200 |
| Nov 2, 2026 | 3.92 | 3.96 | 3.64 | 3.77 | 3.77 | -3.08% | 2,634,981 |
| Oct 30, 2026 | 4.01 | 4.05 | 3.86 | 3.89 | 3.89 | -3.71% | 2,419,987 |
| Oct 29, 2026 | 4.17 | 4.29 | 3.99 | 4.04 | 4.04 | -4.49% | 2,018,392 |
| Oct 28, 2026 | 4.05 | 4.23 | 4.01 | 4.23 | 4.23 | 3.93% | 1,551,745 |
| Oct 27, 2026 | 4.00 | 4.08 | 3.92 | 4.07 | 4.07 | 2.52% | 1,325,306 |
| Oct 26, 2026 | 4.00 | 4.04 | 3.94 | 3.97 | 3.97 | -0.75% | 1,273,417 |
| Oct 23, 2026 | 4.08 | 4.14 | 3.97 | 4.00 | 4.00 | -3.15% | 1,746,678 |
| Oct 22, 2026 | 4.10 | 4.16 | 4.04 | 4.13 | 4.13 | 1.23% | 1,853,118 |
| Oct 21, 2026 | 4.08 | 4.19 | 4.02 | 4.08 | 4.08 | 0.74% | 1,573,441 |
| Oct 20, 2026 | 3.83 | 4.13 | 3.79 | 4.05 | 4.05 | 5.74% | 2,260,246 |
| Oct 19, 2026 | 3.80 | 3.85 | 3.65 | 3.83 | 3.83 | 1.32% | 3,335,337 |
| Oct 16, 2026 | 4.09 | 4.10 | 3.75 | 3.78 | 3.78 | -6.90% | 5,253,064 |
| Oct 15, 2026 | 4.67 | 4.72 | 3.99 | 4.06 | 4.06 | -11.93% | 5,469,788 |
| Oct 14, 2026 | 4.73 | 4.73 | 4.57 | 4.61 | 4.61 | -1.28% | 1,601,518 |
| Oct 13, 2026 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -2.91% | 1,400,435 |
| Oct 12, 2026 | 4.77 | 4.89 | 4.73 | 4.81 | 4.81 | 0.63% | 957,524 |
| Oct 9, 2026 | 4.78 | 4.98 | 4.74 | 4.78 | 4.78 | 0.42% | 1,691,552 |
| Oct 8, 2026 | 4.62 | 4.85 | 4.55 | 4.76 | 4.76 | 3.03% | 2,319,789 |
| Oct 7, 2026 | 4.58 | 4.67 | 4.53 | 4.62 | 4.62 | 0.22% | 1,357,059 |
| Oct 6, 2026 | 4.62 | 4.65 | 4.46 | 4.61 | 4.61 | 0.88% | 1,208,672 |
| Oct 5, 2026 | 4.57 | 4.61 | 4.46 | 4.57 | 4.57 | 0.44% | 1,092,970 |
| Oct 2, 2026 | 4.53 | 4.60 | 4.43 | 4.55 | 4.55 | 2.48% | 2,272,518 |
| Oct 1, 2026 | 4.60 | 4.61 | 4.44 | 4.44 | 4.44 | -4.10% | 2,686,549 |
| Sep 30, 2026 | 4.73 | 4.74 | 4.62 | 4.63 | 4.63 | -0.86% | 2,412,532 |
| Sep 29, 2026 | 4.70 | 4.75 | 4.55 | 4.67 | 4.67 | -1.68% | 1,708,401 |
| Sep 28, 2026 | 4.64 | 4.78 | 4.57 | 4.75 | 4.75 | 1.50% | 1,276,835 |
| Sep 25, 2026 | 4.82 | 4.86 | 4.66 | 4.68 | 4.68 | -2.90% | 1,910,401 |
| Sep 24, 2026 | 4.69 | 4.85 | 4.63 | 4.82 | 4.82 | 2.55% | 3,007,223 |
| Sep 23, 2026 | 4.92 | 5.01 | 4.70 | 4.70 | 4.70 | -5.05% | 1,951,994 |
| Sep 22, 2026 | 4.81 | 5.11 | 4.78 | 4.95 | 4.95 | 3.56% | 2,481,884 |
| Sep 21, 2026 | 4.65 | 4.83 | 4.56 | 4.78 | 4.78 | 3.69% | 2,455,976 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | -1.07% | 3,509,333 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.62 | 4.66 | 4.66 | -3.32% | 2,530,112 |
| Sep 16, 2026 | 4.84 | 4.95 | 4.74 | 4.82 | 4.82 | 0.21% | 1,351,944 |
| Sep 15, 2026 | 4.82 | 4.90 | 4.76 | 4.81 | 4.81 | -1.43% | 1,607,316 |
| Sep 14, 2026 | 4.70 | 4.90 | 4.66 | 4.88 | 4.88 | 2.09% | 2,491,770 |
| Sep 11, 2026 | 4.99 | 5.13 | 4.74 | 4.78 | 4.78 | -4.21% | 4,159,293 |
| Sep 10, 2026 | 5.13 | 5.30 | 4.92 | 4.99 | 4.99 | -3.11% | 3,284,182 |
| Sep 9, 2026 | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -1.15% | 1,884,905 |
| Sep 8, 2026 | 5.39 | 5.42 | 5.16 | 5.21 | 5.21 | -2.43% | 1,984,961 |
| Sep 4, 2026 | 5.32 | 5.49 | 5.29 | 5.34 | 5.34 | -0.19% | 2,117,771 |