Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.375
-0.090 (-2.02%)
Jun 26, 2026, 10:09 AM EDT - Market open
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 4.90 | 4.90 | 4.16 | 4.47 | 4.47 | -10.52% | 5,165,803 |
| Jun 24, 2026 | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.80% | 2,225,028 |
| 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 |
| 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 |