Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.000
-0.110 (-2.68%)
At close: Feb 27, 2026, 4:00 PM EST
4.010
+0.010 (0.25%)
After-hours: Feb 27, 2026, 7:57 PM EST
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.03 | 4.05 | 3.91 | 4.03 | 4.03 | -1.95% | 3,706,254 |
| Feb 26, 2026 | 4.15 | 4.22 | 4.01 | 4.11 | 4.11 | -0.72% | 1,611,644 |
| Feb 25, 2026 | 4.12 | 4.23 | 4.06 | 4.14 | 4.14 | 1.22% | 2,164,702 |
| Feb 24, 2026 | 3.97 | 4.10 | 3.89 | 4.09 | 4.09 | 3.02% | 2,426,652 |
| Feb 23, 2026 | 3.90 | 4.01 | 3.86 | 3.97 | 3.97 | 0.51% | 1,744,027 |
| Feb 20, 2026 | 3.93 | 4.06 | 3.91 | 3.95 | 3.95 | -0.25% | 1,965,003 |
| Feb 19, 2026 | 3.81 | 3.97 | 3.72 | 3.96 | 3.96 | 3.39% | 1,994,628 |
| Feb 18, 2026 | 3.87 | 3.99 | 3.76 | 3.83 | 3.83 | -1.29% | 1,789,530 |
| Feb 17, 2026 | 3.66 | 3.90 | 3.65 | 3.88 | 3.88 | 6.30% | 2,180,534 |
| Feb 13, 2026 | 3.74 | 3.80 | 3.61 | 3.65 | 3.65 | -2.67% | 2,592,107 |
| Feb 12, 2026 | 3.81 | 3.87 | 3.70 | 3.75 | 3.75 | -1.83% | 2,436,486 |
| Feb 11, 2026 | 3.86 | 3.90 | 3.65 | 3.82 | 3.82 | -1.04% | 2,718,257 |
| Feb 10, 2026 | 3.90 | 3.97 | 3.86 | 3.86 | 3.86 | -2.03% | 2,067,668 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.83 | 3.94 | 3.94 | -4.14% | 2,559,686 |
| Feb 6, 2026 | 3.91 | 4.18 | 3.88 | 4.11 | 4.11 | 7.03% | 2,932,874 |
| Feb 5, 2026 | 3.91 | 4.03 | 3.78 | 3.84 | 3.84 | -4.00% | 3,938,492 |
| Feb 4, 2026 | 4.09 | 4.14 | 3.92 | 4.00 | 4.00 | -2.44% | 4,125,562 |
| Feb 3, 2026 | 4.15 | 4.31 | 4.00 | 4.10 | 4.10 | - | 7,611,646 |
| Feb 2, 2026 | 4.00 | 4.39 | 3.79 | 4.10 | 4.10 | 38.98% | 61,025,118 |
| Jan 30, 2026 | 3.16 | 3.21 | 2.93 | 2.95 | 2.95 | -6.65% | 5,637,656 |
| Jan 29, 2026 | 3.23 | 3.25 | 3.13 | 3.16 | 3.16 | -2.47% | 3,459,591 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.20 | 3.24 | 3.24 | -6.63% | 3,848,360 |
| Jan 27, 2026 | 3.22 | 3.50 | 3.22 | 3.47 | 3.47 | 7.10% | 3,511,279 |
| Jan 26, 2026 | 3.24 | 3.30 | 3.17 | 3.24 | 3.24 | - | 2,611,179 |
| Jan 23, 2026 | 3.25 | 3.38 | 3.23 | 3.24 | 3.24 | -0.31% | 2,591,844 |
| Jan 22, 2026 | 3.36 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 3,161,337 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.16 | 3.36 | 3.36 | -3.45% | 5,456,667 |
| Jan 20, 2026 | 3.29 | 3.55 | 3.21 | 3.48 | 3.48 | 5.14% | 5,214,056 |
| Jan 16, 2026 | 3.34 | 3.39 | 3.26 | 3.31 | 3.31 | -0.90% | 4,785,136 |
| Jan 15, 2026 | 3.50 | 3.54 | 3.31 | 3.34 | 3.34 | -5.11% | 4,299,456 |
| Jan 14, 2026 | 3.32 | 3.60 | 3.32 | 3.52 | 3.52 | 2.92% | 7,088,037 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.21 | 3.42 | 3.42 | -2.56% | 9,968,823 |
| Jan 12, 2026 | 3.90 | 3.91 | 3.49 | 3.51 | 3.51 | -10.23% | 13,771,302 |
| Jan 9, 2026 | 4.04 | 4.15 | 3.59 | 3.91 | 3.91 | -37.04% | 43,701,505 |
| Jan 8, 2026 | 6.22 | 6.30 | 6.09 | 6.21 | 6.21 | -0.32% | 2,256,785 |
| Jan 7, 2026 | 6.33 | 6.34 | 5.86 | 6.23 | 6.23 | -0.16% | 3,373,451 |
| Jan 6, 2026 | 6.28 | 6.36 | 6.08 | 6.24 | 6.24 | 0.16% | 1,818,826 |
| Jan 5, 2026 | 6.46 | 6.47 | 6.18 | 6.23 | 6.23 | -3.41% | 2,291,766 |
| Jan 2, 2026 | 6.54 | 6.59 | 6.16 | 6.45 | 6.45 | -0.15% | 3,321,854 |
| Dec 31, 2025 | 6.31 | 6.57 | 6.23 | 6.46 | 6.46 | 1.25% | 1,927,220 |
| Dec 30, 2025 | 6.44 | 6.50 | 6.29 | 6.38 | 6.38 | -1.39% | 2,638,750 |
| Dec 29, 2025 | 6.00 | 6.48 | 5.94 | 6.47 | 6.47 | 8.01% | 3,505,017 |
| Dec 26, 2025 | 6.00 | 6.05 | 5.84 | 5.99 | 5.99 | 0.34% | 1,738,646 |
| Dec 24, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 1.70% | 1,026,429 |
| Dec 23, 2025 | 5.94 | 5.99 | 5.78 | 5.87 | 5.87 | -1.51% | 1,578,051 |
| Dec 22, 2025 | 5.83 | 6.04 | 5.71 | 5.96 | 5.96 | 2.76% | 2,732,054 |
| Dec 19, 2025 | 5.84 | 5.93 | 5.78 | 5.80 | 5.80 | -0.17% | 4,614,256 |
| Dec 18, 2025 | 5.81 | 5.92 | 5.72 | 5.81 | 5.81 | 3.20% | 1,813,523 |
| Dec 17, 2025 | 5.82 | 5.91 | 5.61 | 5.63 | 5.63 | -3.26% | 1,527,932 |
| Dec 16, 2025 | 5.90 | 5.98 | 5.68 | 5.82 | 5.82 | -1.52% | 2,728,053 |
| Dec 15, 2025 | 6.23 | 6.23 | 5.87 | 5.91 | 5.91 | -4.83% | 2,719,749 |
| Dec 12, 2025 | 6.39 | 6.40 | 6.19 | 6.21 | 6.21 | -1.74% | 1,301,597 |
| Dec 11, 2025 | 6.23 | 6.44 | 6.17 | 6.32 | 6.32 | 1.44% | 1,955,317 |
| Dec 10, 2025 | 6.10 | 6.24 | 5.99 | 6.23 | 6.23 | 2.13% | 3,566,830 |
| Dec 9, 2025 | 6.63 | 6.65 | 6.09 | 6.10 | 6.10 | -7.85% | 2,781,420 |
| Dec 8, 2025 | 6.43 | 6.74 | 6.37 | 6.62 | 6.62 | 3.76% | 2,101,914 |
| Dec 5, 2025 | 6.44 | 6.54 | 6.33 | 6.38 | 6.38 | -0.93% | 1,468,008 |
| Dec 4, 2025 | 6.20 | 6.55 | 6.13 | 6.44 | 6.44 | 4.72% | 2,276,626 |
| Dec 3, 2025 | 5.98 | 6.22 | 5.90 | 6.15 | 6.15 | 3.71% | 2,135,788 |
| Dec 2, 2025 | 6.22 | 6.34 | 5.92 | 5.93 | 5.93 | -4.35% | 1,957,502 |
| Dec 1, 2025 | 6.10 | 6.27 | 6.02 | 6.20 | 6.20 | 0.16% | 1,929,379 |
| Nov 28, 2025 | 6.28 | 6.40 | 6.18 | 6.19 | 6.19 | -0.48% | 1,670,220 |
| Nov 26, 2025 | 6.15 | 6.29 | 5.89 | 6.22 | 6.22 | 2.13% | 3,331,167 |
| Nov 25, 2025 | 5.80 | 6.13 | 5.73 | 6.09 | 6.09 | 5.36% | 2,905,071 |
| Nov 24, 2025 | 5.80 | 5.94 | 5.76 | 5.78 | 5.78 | 1.05% | 3,473,981 |
| Nov 21, 2025 | 5.54 | 5.79 | 5.53 | 5.72 | 5.72 | 1.78% | 2,015,102 |
| Nov 20, 2025 | 5.84 | 6.17 | 5.54 | 5.62 | 5.62 | -3.60% | 2,744,486 |
| Nov 19, 2025 | 5.95 | 6.15 | 5.65 | 5.83 | 5.83 | -1.35% | 3,035,726 |
| Nov 18, 2025 | 5.77 | 5.95 | 5.68 | 5.91 | 5.91 | 1.55% | 2,056,129 |
| Nov 17, 2025 | 5.39 | 5.83 | 5.35 | 5.82 | 5.82 | 7.98% | 3,925,512 |
| Nov 14, 2025 | 5.24 | 5.51 | 5.21 | 5.39 | 5.39 | 1.70% | 2,543,740 |
| Nov 13, 2025 | 5.50 | 5.60 | 5.29 | 5.30 | 5.30 | -5.02% | 3,506,331 |
| Nov 12, 2025 | 5.71 | 5.78 | 5.51 | 5.58 | 5.58 | -1.93% | 3,121,798 |
| Nov 11, 2025 | 5.49 | 5.75 | 5.44 | 5.69 | 5.69 | 1.97% | 2,855,210 |
| Nov 10, 2025 | 6.15 | 6.17 | 5.44 | 5.58 | 5.58 | -7.62% | 4,255,325 |
| Nov 7, 2025 | 6.41 | 6.41 | 5.79 | 6.04 | 6.04 | -1.47% | 2,822,282 |
| Nov 6, 2025 | 6.48 | 6.85 | 6.06 | 6.13 | 6.13 | 2.17% | 3,896,336 |
| Nov 5, 2025 | 6.08 | 6.19 | 5.84 | 6.00 | 6.00 | -1.32% | 3,321,961 |
| Nov 4, 2025 | 6.11 | 6.46 | 6.08 | 6.08 | 6.08 | -6.32% | 2,391,583 |
| Nov 3, 2025 | 6.78 | 6.79 | 6.16 | 6.49 | 6.49 | -4.84% | 4,164,377 |
| Oct 31, 2025 | 6.68 | 6.87 | 6.58 | 6.82 | 6.82 | 2.40% | 1,747,844 |
| Oct 30, 2025 | 6.53 | 6.93 | 6.53 | 6.66 | 6.66 | 2.78% | 2,365,909 |
| Oct 29, 2025 | 6.69 | 6.72 | 6.39 | 6.48 | 6.48 | -3.57% | 2,996,328 |
| Oct 28, 2025 | 6.94 | 7.05 | 6.70 | 6.72 | 6.72 | -4.00% | 1,948,705 |
| Oct 27, 2025 | 6.87 | 7.08 | 6.82 | 7.00 | 7.00 | 2.34% | 2,022,866 |
| Oct 24, 2025 | 7.14 | 7.18 | 6.83 | 6.84 | 6.84 | -2.49% | 2,427,314 |
| Oct 23, 2025 | 6.84 | 7.06 | 6.81 | 7.02 | 7.02 | 2.56% | 1,849,742 |
| Oct 22, 2025 | 6.95 | 6.96 | 6.63 | 6.84 | 6.84 | -2.84% | 3,417,169 |
| Oct 21, 2025 | 7.36 | 7.44 | 6.93 | 7.04 | 7.04 | -6.01% | 2,932,590 |
| Oct 20, 2025 | 7.20 | 7.55 | 7.17 | 7.49 | 7.49 | 5.79% | 3,213,029 |
| Oct 17, 2025 | 6.91 | 7.23 | 6.78 | 7.08 | 7.08 | 1.00% | 3,330,854 |
| Oct 16, 2025 | 7.49 | 7.50 | 7.00 | 7.01 | 7.01 | -4.50% | 4,523,008 |
| Oct 15, 2025 | 7.00 | 7.51 | 6.89 | 7.34 | 7.34 | 6.69% | 4,869,256 |
| Oct 14, 2025 | 6.67 | 6.97 | 6.51 | 6.88 | 6.88 | 3.30% | 2,818,330 |
| Oct 13, 2025 | 6.60 | 6.82 | 6.45 | 6.66 | 6.66 | 1.83% | 2,841,864 |
| Oct 10, 2025 | 6.69 | 6.73 | 6.40 | 6.54 | 6.54 | -2.24% | 3,415,236 |
| Oct 9, 2025 | 6.34 | 6.87 | 6.34 | 6.69 | 6.69 | 7.90% | 5,922,561 |
| Oct 8, 2025 | 6.04 | 6.40 | 5.91 | 6.20 | 6.20 | 3.85% | 4,525,854 |
| Oct 7, 2025 | 5.99 | 6.08 | 5.79 | 5.97 | 5.97 | - | 2,141,142 |
| Oct 6, 2025 | 5.84 | 5.98 | 5.78 | 5.97 | 5.97 | 2.93% | 1,967,844 |