Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.300
+0.050 (1.18%)
Aug 17, 2026, 11:53 AM EDT - Market open
Aquestive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.22 | 4.29 | 4.20 | 4.28 | - | 0.71% | 127,950 |
| Aug 14, 2026 | 4.20 | 4.28 | 4.02 | 4.25 | 4.25 | - | 4,347,574 |
| Aug 13, 2026 | 4.25 | 4.39 | 4.14 | 4.25 | 4.25 | 0.47% | 3,733,998 |
| Aug 12, 2026 | 4.27 | 4.44 | 4.19 | 4.23 | 4.23 | -4.08% | 9,094,296 |
| Aug 11, 2026 | 4.30 | 4.69 | 4.24 | 4.41 | 4.41 | 2.80% | 6,423,814 |
| Aug 10, 2026 | 4.35 | 4.64 | 4.26 | 4.29 | 4.29 | 8.88% | 7,252,691 |
| Aug 7, 2026 | 3.95 | 4.04 | 3.87 | 3.94 | 3.94 | 0.51% | 1,853,050 |
| Aug 6, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 4.39% | 1,530,471 |
| Aug 5, 2026 | 3.72 | 3.84 | 3.71 | 3.76 | 3.76 | 0.40% | 1,462,612 |
| Aug 4, 2026 | 3.85 | 3.87 | 3.65 | 3.74 | 3.74 | -1.32% | 2,691,589 |
| Aug 3, 2026 | 3.70 | 3.82 | 3.67 | 3.79 | 3.79 | 2.57% | 2,380,130 |
| Jul 31, 2026 | 3.75 | 3.78 | 3.61 | 3.70 | 3.70 | -0.67% | 1,785,251 |
| Jul 30, 2026 | 3.63 | 3.74 | 3.60 | 3.72 | 3.72 | 3.33% | 1,430,813 |
| Jul 29, 2026 | 3.76 | 3.78 | 3.56 | 3.60 | 3.60 | -4.26% | 2,572,043 |
| Jul 28, 2026 | 3.74 | 3.78 | 3.62 | 3.76 | 3.76 | 0.80% | 2,818,220 |
| Jul 27, 2026 | 3.64 | 3.86 | 3.61 | 3.73 | 3.73 | 1.36% | 1,812,549 |
| Jul 24, 2026 | 3.89 | 3.89 | 3.64 | 3.68 | 3.68 | -2.39% | 2,876,416 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | -4.31% | 2,012,777 |
| Jul 22, 2026 | 4.04 | 4.07 | 3.92 | 3.94 | 3.94 | -2.48% | 1,706,124 |
| Jul 21, 2026 | 3.94 | 4.09 | 3.91 | 4.04 | 4.04 | 2.41% | 1,794,779 |
| Jul 20, 2026 | 4.12 | 4.18 | 3.94 | 3.95 | 3.95 | -4.25% | 1,433,179 |
| 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 |