Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.120
+0.180 (4.57%)
At close: Jul 17, 2026, 4:00 PM EDT
4.121
+0.001 (0.02%)
After-hours: Jul 17, 2026, 7:58 PM EDT
Aquestive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.89 | 4.16 | 3.81 | 4.12 | 4.12 | 4.57% | 2,354,696 |
| Jul 16, 2026 | 3.92 | 4.08 | 3.86 | 3.94 | 3.94 | -0.25% | 1,921,084 |
| Jul 15, 2026 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | -2.23% | 1,886,861 |
| Jul 14, 2026 | 4.02 | 4.11 | 3.98 | 4.04 | 4.04 | -0.49% | 898,478 |
| Jul 13, 2026 | 4.09 | 4.12 | 3.99 | 4.06 | 4.06 | -1.46% | 1,623,981 |
| Jul 10, 2026 | 4.25 | 4.26 | 4.00 | 4.12 | 4.12 | -2.83% | 3,054,051 |
| Jul 9, 2026 | 4.32 | 4.36 | 4.24 | 4.24 | 4.24 | -1.62% | 916,627 |
| Jul 8, 2026 | 4.26 | 4.34 | 4.24 | 4.31 | 4.31 | -0.46% | 1,210,443 |
| Jul 7, 2026 | 4.32 | 4.38 | 4.24 | 4.33 | 4.33 | 2.12% | 1,353,534 |
| Jul 6, 2026 | 4.19 | 4.29 | 4.18 | 4.24 | 4.24 | 1.44% | 1,447,427 |
| Jul 2, 2026 | 4.23 | 4.36 | 4.15 | 4.18 | 4.18 | -1.42% | 1,730,429 |
| Jul 1, 2026 | 4.21 | 4.30 | 4.18 | 4.24 | 4.24 | 1.92% | 1,261,446 |
| Jun 30, 2026 | 4.17 | 4.24 | 4.14 | 4.16 | 4.16 | - | 1,486,045 |
| Jun 29, 2026 | 4.36 | 4.36 | 4.10 | 4.16 | 4.16 | -5.24% | 3,287,287 |
| Jun 26, 2026 | 4.46 | 4.48 | 4.22 | 4.39 | 4.39 | -1.68% | 7,384,747 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.16 | 4.47 | 4.47 | -10.52% | 5,171,645 |
| Jun 24, 2026 | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.80% | 2,226,196 |
| Jun 23, 2026 | 4.71 | 5.11 | 4.71 | 5.03 | 5.03 | 6.57% | 2,988,647 |
| Jun 22, 2026 | 4.71 | 4.91 | 4.68 | 4.72 | 4.72 | 0.21% | 1,937,034 |
| Jun 18, 2026 | 4.49 | 4.74 | 4.45 | 4.71 | 4.71 | 6.32% | 3,138,143 |
| Jun 17, 2026 | 4.26 | 4.48 | 4.25 | 4.43 | 4.43 | 3.99% | 1,977,231 |
| Jun 16, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 0.95% | 1,054,290 |
| Jun 15, 2026 | 4.21 | 4.26 | 4.13 | 4.22 | 4.22 | 1.20% | 1,309,618 |
| Jun 12, 2026 | 4.20 | 4.30 | 4.17 | 4.17 | 4.17 | -0.95% | 1,223,124 |
| Jun 11, 2026 | 4.01 | 4.25 | 3.96 | 4.21 | 4.21 | 5.51% | 1,890,748 |
| Jun 10, 2026 | 3.95 | 4.06 | 3.92 | 3.99 | 3.99 | - | 1,588,511 |
| Jun 9, 2026 | 3.94 | 4.03 | 3.87 | 3.99 | 3.99 | 2.05% | 1,395,356 |
| Jun 8, 2026 | 4.00 | 4.02 | 3.86 | 3.91 | 3.91 | -0.51% | 1,539,363 |
| Jun 5, 2026 | 4.14 | 4.16 | 3.92 | 3.93 | 3.93 | -5.07% | 1,234,997 |
| Jun 4, 2026 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | 2.73% | 1,937,749 |
| Jun 3, 2026 | 3.90 | 4.04 | 3.85 | 4.03 | 4.03 | 2.54% | 1,698,408 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.87 | 3.93 | 3.93 | -1.75% | 1,972,394 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | 4.00 | -0.50% | 1,413,035 |
| May 29, 2026 | 4.02 | 4.10 | 3.97 | 4.02 | 4.02 | - | 1,324,064 |
| May 28, 2026 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | 0.50% | 1,416,817 |
| May 27, 2026 | 4.07 | 4.11 | 4.00 | 4.00 | 4.00 | -1.96% | 1,388,709 |
| May 26, 2026 | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -0.97% | 1,051,732 |
| May 22, 2026 | 4.26 | 4.29 | 4.12 | 4.12 | 4.12 | -2.60% | 893,169 |
| May 21, 2026 | 4.11 | 4.26 | 4.09 | 4.23 | 4.23 | 1.44% | 1,350,223 |
| May 20, 2026 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 1.96% | 1,204,145 |
| May 19, 2026 | 4.07 | 4.15 | 4.03 | 4.09 | 4.09 | -1.09% | 1,557,571 |
| May 18, 2026 | 4.17 | 4.23 | 3.98 | 4.14 | 4.14 | -0.84% | 2,688,452 |
| May 15, 2026 | 4.64 | 4.67 | 4.16 | 4.17 | 4.17 | -11.84% | 3,419,764 |
| May 14, 2026 | 4.75 | 5.02 | 4.48 | 4.73 | 4.73 | 14.53% | 5,849,660 |
| May 13, 2026 | 4.18 | 4.24 | 4.10 | 4.13 | 4.13 | -0.72% | 2,477,293 |
| May 12, 2026 | 4.31 | 4.40 | 4.16 | 4.16 | 4.16 | -4.15% | 1,401,881 |
| May 11, 2026 | 4.30 | 4.44 | 4.25 | 4.34 | 4.34 | 0.46% | 1,387,465 |
| May 8, 2026 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 2.13% | 1,893,103 |
| May 7, 2026 | 4.23 | 4.30 | 4.16 | 4.23 | 4.23 | - | 1,307,334 |
| May 6, 2026 | 4.17 | 4.33 | 4.14 | 4.23 | 4.23 | 1.20% | 1,628,626 |