Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
4.090
-0.010 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
4.090
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.19 | 4.06 | 4.09 | - | -0.24% | 755,799 |
| Apr 27, 2026 | 4.06 | 4.18 | 4.06 | 4.10 | 4.10 | 0.49% | 772,991 |
| Apr 24, 2026 | 4.10 | 4.12 | 4.03 | 4.08 | 4.08 | 0.25% | 1,082,372 |
| Apr 23, 2026 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | -1.93% | 1,050,093 |
| Apr 22, 2026 | 4.34 | 4.40 | 4.12 | 4.15 | 4.15 | -4.38% | 2,149,165 |
| Apr 21, 2026 | 4.25 | 4.36 | 4.16 | 4.34 | 4.34 | 2.36% | 1,349,888 |
| 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 |
| Mar 20, 2026 | 4.04 | 4.14 | 3.96 | 3.98 | 3.98 | -1.97% | 2,658,983 |
| Mar 19, 2026 | 3.98 | 4.17 | 3.96 | 4.06 | 4.06 | 1.00% | 2,109,990 |
| Mar 18, 2026 | 4.07 | 4.11 | 3.96 | 4.02 | 4.02 | -2.19% | 2,266,399 |
| Mar 17, 2026 | 4.19 | 4.26 | 4.09 | 4.11 | 4.11 | -1.67% | 1,317,608 |
| Mar 16, 2026 | 4.03 | 4.23 | 3.99 | 4.18 | 4.18 | 3.98% | 1,753,466 |
| Mar 13, 2026 | 4.04 | 4.11 | 3.97 | 4.02 | 4.02 | -0.25% | 1,662,732 |
| Mar 12, 2026 | 4.24 | 4.25 | 4.02 | 4.03 | 4.03 | -5.62% | 2,229,174 |
| Mar 11, 2026 | 4.23 | 4.41 | 4.20 | 4.27 | 4.27 | 1.67% | 1,697,868 |
| Mar 10, 2026 | 4.19 | 4.37 | 4.17 | 4.20 | 4.20 | -2.10% | 2,361,416 |
| Mar 9, 2026 | 4.12 | 4.33 | 4.09 | 4.29 | 4.29 | 1.66% | 1,972,795 |
| Mar 6, 2026 | 4.17 | 4.25 | 4.07 | 4.22 | 4.22 | -0.94% | 2,408,103 |
| Mar 5, 2026 | 4.26 | 4.50 | 4.14 | 4.26 | 4.26 | -2.52% | 4,856,272 |
| Mar 4, 2026 | 4.12 | 4.40 | 4.12 | 4.37 | 4.37 | 6.07% | 2,338,968 |
| Mar 3, 2026 | 4.10 | 4.20 | 4.05 | 4.12 | 4.12 | -2.14% | 2,514,049 |
| Mar 2, 2026 | 3.86 | 4.24 | 3.86 | 4.21 | 4.21 | 5.25% | 2,316,394 |
| Feb 27, 2026 | 4.03 | 4.05 | 3.91 | 4.00 | 4.00 | -2.68% | 3,710,076 |
| Feb 26, 2026 | 4.15 | 4.22 | 4.01 | 4.11 | 4.11 | -0.72% | 1,617,161 |
| Feb 25, 2026 | 4.12 | 4.23 | 4.06 | 4.14 | 4.14 | 1.22% | 2,165,075 |
| Feb 24, 2026 | 3.97 | 4.10 | 3.89 | 4.09 | 4.09 | 3.02% | 2,443,726 |
| Feb 23, 2026 | 3.90 | 4.01 | 3.86 | 3.97 | 3.97 | 0.51% | 1,745,452 |
| Feb 20, 2026 | 3.93 | 4.06 | 3.91 | 3.95 | 3.95 | -0.25% | 1,965,828 |
| Feb 19, 2026 | 3.81 | 3.97 | 3.72 | 3.96 | 3.96 | 3.39% | 2,000,457 |
| Feb 18, 2026 | 3.87 | 3.99 | 3.76 | 3.83 | 3.83 | -1.29% | 1,796,724 |
| Feb 17, 2026 | 3.66 | 3.90 | 3.65 | 3.88 | 3.88 | 6.30% | 2,194,718 |
| Feb 13, 2026 | 3.74 | 3.80 | 3.61 | 3.65 | 3.65 | -2.67% | 2,594,291 |
| Feb 12, 2026 | 3.81 | 3.87 | 3.70 | 3.75 | 3.75 | -1.83% | 2,443,427 |
| Feb 11, 2026 | 3.86 | 3.90 | 3.65 | 3.82 | 3.82 | -1.04% | 2,736,914 |
| Feb 10, 2026 | 3.90 | 3.97 | 3.86 | 3.86 | 3.86 | -2.03% | 2,099,175 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.83 | 3.94 | 3.94 | -4.14% | 2,564,592 |
| Feb 6, 2026 | 3.91 | 4.18 | 3.88 | 4.11 | 4.11 | 7.03% | 2,939,773 |
| Feb 5, 2026 | 3.91 | 4.03 | 3.78 | 3.84 | 3.84 | -4.00% | 3,974,974 |
| Feb 4, 2026 | 4.09 | 4.14 | 3.92 | 4.00 | 4.00 | -2.44% | 4,134,985 |
| Feb 3, 2026 | 4.15 | 4.31 | 4.00 | 4.10 | 4.10 | - | 7,642,979 |
| Feb 2, 2026 | 4.00 | 4.39 | 3.79 | 4.10 | 4.10 | 38.98% | 61,083,859 |
| 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 |