Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.130
+0.050 (1.23%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Aquestive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,570,550 |
| Oct 20, 2026 | 3.83 | 4.13 | 3.79 | 4.05 | 4.05 | 5.74% | 2,250,616 |
| 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 |
| Sep 3, 2026 | 5.40 | 5.44 | 5.23 | 5.35 | 5.35 | -0.56% | 1,832,179 |
| Sep 2, 2026 | 5.25 | 5.39 | 5.25 | 5.38 | 5.38 | 2.67% | 1,814,473 |
| Sep 1, 2026 | 5.15 | 5.35 | 5.09 | 5.24 | 5.24 | 2.54% | 2,168,960 |
| 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 |