Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
3.930
-0.070 (-1.75%)
At close: Jun 2, 2026, 4:00 PM EDT
3.940
+0.010 (0.25%)
Pre-market: Jun 3, 2026, 4:02 AM EDT
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.98 | 3.98 | 3.87 | 3.93 | 3.93 | -1.75% | 1,972,024 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | 4.00 | -0.50% | 1,410,939 |
| May 29, 2026 | 4.02 | 4.10 | 3.97 | 4.02 | 4.02 | - | 1,321,675 |
| May 28, 2026 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | 0.50% | 1,414,371 |
| May 27, 2026 | 4.07 | 4.11 | 4.00 | 4.00 | 4.00 | -1.96% | 1,385,971 |
| May 26, 2026 | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -0.97% | 1,051,233 |
| May 22, 2026 | 4.26 | 4.29 | 4.12 | 4.12 | 4.12 | -2.60% | 888,459 |
| May 21, 2026 | 4.11 | 4.26 | 4.09 | 4.23 | 4.23 | 1.44% | 1,348,538 |
| May 20, 2026 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 1.96% | 1,201,909 |
| May 19, 2026 | 4.07 | 4.15 | 4.03 | 4.09 | 4.09 | -1.09% | 1,534,066 |
| May 18, 2026 | 4.17 | 4.23 | 3.98 | 4.14 | 4.14 | -0.84% | 2,687,419 |
| 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 |
| May 5, 2026 | 4.22 | 4.29 | 4.13 | 4.18 | 4.18 | -0.95% | 991,590 |
| May 4, 2026 | 4.18 | 4.29 | 4.18 | 4.22 | 4.22 | 0.48% | 1,096,478 |
| May 1, 2026 | 4.13 | 4.23 | 4.11 | 4.20 | 4.20 | 2.44% | 976,104 |
| Apr 30, 2026 | 4.07 | 4.17 | 4.06 | 4.10 | 4.10 | 1.23% | 1,526,189 |
| Apr 29, 2026 | 4.06 | 4.12 | 4.02 | 4.05 | 4.05 | -0.98% | 1,064,353 |
| Apr 28, 2026 | 4.11 | 4.19 | 4.06 | 4.09 | 4.09 | -0.24% | 876,984 |
| Apr 27, 2026 | 4.06 | 4.18 | 4.06 | 4.10 | 4.10 | 0.49% | 785,968 |
| Apr 24, 2026 | 4.10 | 4.12 | 4.03 | 4.08 | 4.08 | 0.25% | 1,091,072 |
| Apr 23, 2026 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | -1.93% | 1,059,848 |
| Apr 22, 2026 | 4.34 | 4.40 | 4.12 | 4.15 | 4.15 | -4.38% | 2,153,263 |
| Apr 21, 2026 | 4.25 | 4.36 | 4.16 | 4.34 | 4.34 | 2.36% | 1,350,896 |
| Apr 20, 2026 | 4.30 | 4.42 | 4.20 | 4.24 | 4.24 | -1.85% | 1,711,198 |
| Apr 17, 2026 | 4.30 | 4.40 | 4.29 | 4.32 | 4.32 | 1.41% | 1,066,820 |
| Apr 16, 2026 | 4.25 | 4.30 | 4.15 | 4.26 | 4.26 | 0.47% | 961,402 |
| Apr 15, 2026 | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | 2.17% | 889,370 |
| Apr 14, 2026 | 4.19 | 4.26 | 4.12 | 4.15 | 4.15 | -0.95% | 1,200,762 |
| Apr 13, 2026 | 4.09 | 4.22 | 4.09 | 4.19 | 4.19 | 2.70% | 970,878 |
| Apr 10, 2026 | 4.18 | 4.21 | 4.04 | 4.08 | 4.08 | -2.16% | 996,207 |
| Apr 9, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | -0.24% | 723,893 |
| Apr 8, 2026 | 4.24 | 4.28 | 4.15 | 4.18 | 4.18 | 1.21% | 1,301,244 |
| Apr 7, 2026 | 4.07 | 4.14 | 3.99 | 4.13 | 4.13 | 0.98% | 1,157,143 |
| Apr 6, 2026 | 4.11 | 4.16 | 4.09 | 4.09 | 4.09 | -0.97% | 858,940 |
| Apr 2, 2026 | 4.06 | 4.18 | 4.04 | 4.13 | 4.13 | - | 919,131 |
| Apr 1, 2026 | 4.19 | 4.24 | 4.10 | 4.13 | 4.13 | -0.48% | 938,577 |
| Mar 31, 2026 | 4.05 | 4.24 | 4.05 | 4.15 | 4.15 | 2.72% | 1,238,064 |
| Mar 30, 2026 | 4.00 | 4.08 | 3.94 | 4.04 | 4.04 | 0.50% | 2,424,094 |
| Mar 27, 2026 | 4.06 | 4.14 | 4.00 | 4.02 | 4.02 | -2.90% | 1,198,438 |
| Mar 26, 2026 | 4.19 | 4.30 | 4.12 | 4.14 | 4.14 | -1.66% | 1,397,182 |
| Mar 25, 2026 | 3.91 | 4.22 | 3.91 | 4.21 | 4.21 | 8.51% | 1,840,520 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.77 | 3.88 | 3.88 | -1.27% | 1,538,877 |
| Mar 23, 2026 | 4.09 | 4.12 | 3.89 | 3.93 | 3.93 | -1.26% | 1,344,775 |