Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.780
-0.210 (-4.21%)
At close: Sep 11, 2026, 4:00 PM EDT
4.740
-0.040 (-0.83%)
After-hours: Sep 11, 2026, 7:39 PM EDT
Aquestive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.99 | 5.13 | 4.74 | 4.78 | 4.78 | -4.21% | 4,134,209 |
| Sep 10, 2026 | 5.13 | 5.30 | 4.92 | 4.99 | 4.99 | -3.11% | 3,274,974 |
| Sep 9, 2026 | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -1.15% | 1,883,889 |
| Sep 8, 2026 | 5.39 | 5.42 | 5.16 | 5.21 | 5.21 | -2.43% | 1,982,982 |
| Sep 4, 2026 | 5.32 | 5.49 | 5.29 | 5.34 | 5.34 | -0.19% | 2,115,724 |
| Sep 3, 2026 | 5.40 | 5.44 | 5.23 | 5.35 | 5.35 | -0.56% | 1,830,496 |
| Sep 2, 2026 | 5.25 | 5.39 | 5.25 | 5.38 | 5.38 | 2.67% | 1,810,575 |
| Sep 1, 2026 | 5.15 | 5.35 | 5.09 | 5.24 | 5.24 | 2.54% | 2,163,655 |
| Aug 31, 2026 | 4.98 | 5.13 | 4.91 | 5.11 | 5.11 | 1.79% | 1,908,012 |
| Aug 28, 2026 | 5.11 | 5.18 | 4.97 | 5.02 | 5.02 | -2.71% | 2,517,467 |
| Aug 27, 2026 | 5.39 | 5.40 | 5.12 | 5.16 | 5.16 | -4.27% | 3,663,314 |
| Aug 26, 2026 | 5.08 | 5.41 | 5.01 | 5.39 | 5.39 | 6.10% | 3,412,030 |
| Aug 25, 2026 | 4.77 | 5.12 | 4.72 | 5.08 | 5.08 | 5.83% | 3,668,722 |
| Aug 24, 2026 | 4.67 | 4.82 | 4.56 | 4.80 | 4.80 | 3.00% | 2,610,398 |
| Aug 21, 2026 | 4.54 | 4.72 | 4.52 | 4.66 | 4.66 | 3.67% | 2,015,907 |
| Aug 20, 2026 | 4.61 | 4.64 | 4.39 | 4.50 | 4.50 | -2.07% | 2,668,133 |
| Aug 19, 2026 | 4.31 | 4.75 | 4.31 | 4.59 | 4.59 | 6.25% | 8,415,711 |
| Aug 18, 2026 | 4.27 | 4.39 | 4.25 | 4.32 | 4.32 | 0.70% | 5,455,979 |
| Aug 17, 2026 | 4.22 | 4.35 | 4.20 | 4.29 | 4.29 | 0.94% | 3,338,666 |
| Aug 14, 2026 | 4.20 | 4.28 | 4.02 | 4.25 | 4.25 | - | 4,350,128 |
| Aug 13, 2026 | 4.25 | 4.39 | 4.14 | 4.25 | 4.25 | 0.47% | 3,745,394 |
| Aug 12, 2026 | 4.27 | 4.44 | 4.19 | 4.23 | 4.23 | -4.08% | 9,116,267 |
| Aug 11, 2026 | 4.30 | 4.69 | 4.24 | 4.41 | 4.41 | 2.80% | 6,495,034 |
| Aug 10, 2026 | 4.35 | 4.64 | 4.26 | 4.29 | 4.29 | 8.88% | 7,295,514 |
| Aug 7, 2026 | 3.95 | 4.04 | 3.87 | 3.94 | 3.94 | 0.51% | 1,860,430 |
| Aug 6, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 4.39% | 1,536,412 |
| Aug 5, 2026 | 3.72 | 3.84 | 3.71 | 3.76 | 3.76 | 0.40% | 1,466,033 |
| Aug 4, 2026 | 3.85 | 3.87 | 3.65 | 3.74 | 3.74 | -1.32% | 2,691,743 |
| Aug 3, 2026 | 3.70 | 3.82 | 3.67 | 3.79 | 3.79 | 2.57% | 2,381,422 |
| Jul 31, 2026 | 3.75 | 3.78 | 3.61 | 3.70 | 3.70 | -0.67% | 1,785,710 |
| Jul 30, 2026 | 3.63 | 3.74 | 3.60 | 3.72 | 3.72 | 3.33% | 1,446,648 |
| Jul 29, 2026 | 3.76 | 3.78 | 3.56 | 3.60 | 3.60 | -4.26% | 2,584,958 |
| Jul 28, 2026 | 3.74 | 3.78 | 3.62 | 3.76 | 3.76 | 0.80% | 2,820,715 |
| Jul 27, 2026 | 3.64 | 3.86 | 3.61 | 3.73 | 3.73 | 1.36% | 1,814,779 |
| Jul 24, 2026 | 3.89 | 3.89 | 3.64 | 3.68 | 3.68 | -2.39% | 2,881,478 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | -4.31% | 2,015,861 |
| Jul 22, 2026 | 4.04 | 4.07 | 3.92 | 3.94 | 3.94 | -2.48% | 1,707,558 |
| Jul 21, 2026 | 3.94 | 4.09 | 3.91 | 4.04 | 4.04 | 2.41% | 1,797,137 |
| Jul 20, 2026 | 4.12 | 4.18 | 3.94 | 3.95 | 3.95 | -4.25% | 1,434,370 |
| Jul 17, 2026 | 3.89 | 4.16 | 3.81 | 4.12 | 4.12 | 4.57% | 2,356,421 |
| Jul 16, 2026 | 3.92 | 4.08 | 3.86 | 3.94 | 3.94 | -0.25% | 1,921,636 |
| Jul 15, 2026 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | -2.23% | 1,887,165 |
| Jul 14, 2026 | 4.02 | 4.11 | 3.98 | 4.04 | 4.04 | -0.49% | 901,361 |
| Jul 13, 2026 | 4.09 | 4.12 | 3.99 | 4.06 | 4.06 | -1.46% | 1,625,292 |
| Jul 10, 2026 | 4.25 | 4.26 | 4.00 | 4.12 | 4.12 | -2.83% | 3,054,111 |
| Jul 9, 2026 | 4.32 | 4.36 | 4.24 | 4.24 | 4.24 | -1.62% | 917,144 |
| Jul 8, 2026 | 4.26 | 4.34 | 4.24 | 4.31 | 4.31 | -0.46% | 1,217,295 |
| Jul 7, 2026 | 4.32 | 4.38 | 4.24 | 4.33 | 4.33 | 2.12% | 1,353,872 |
| Jul 6, 2026 | 4.19 | 4.29 | 4.18 | 4.24 | 4.24 | 1.44% | 1,468,623 |
| Jul 2, 2026 | 4.23 | 4.36 | 4.15 | 4.18 | 4.18 | -1.42% | 1,732,804 |