Aquestive Therapeutics, Inc. AQST
NASDAQ · United States · Health Technology
$4.48-0.15 (-3.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | -2.92% | $4.56 | $4.61 | $4.44 | 1.09M |
| 2026-09-30 | $4.63 | -0.86% | $4.73 | $4.74 | $4.61 | 2.41M |
| 2026-09-29 | $4.67 | -1.68% | $4.70 | $4.75 | $4.55 | 1.71M |
| 2026-09-28 | $4.75 | +1.50% | $4.64 | $4.78 | $4.57 | 1.27M |
| 2026-09-25 | $4.68 | -2.90% | $4.82 | $4.86 | $4.66 | 1.91M |
| 2026-09-24 | $4.82 | +2.55% | $4.69 | $4.85 | $4.63 | 3.01M |
| 2026-09-23 | $4.70 | -5.05% | $4.92 | $5.01 | $4.70 | 1.95M |
| 2026-09-22 | $4.95 | +3.56% | $4.81 | $5.11 | $4.78 | 2.48M |
| 2026-09-21 | $4.78 | +3.69% | $4.65 | $4.82 | $4.56 | 2.45M |
| 2026-09-18 | $4.61 | -1.07% | $4.65 | $4.65 | $4.51 | 3.51M |
| 2026-09-17 | $4.66 | -3.32% | $5.00 | $5.00 | $4.61 | 2.53M |
| 2026-09-16 | $4.82 | +0.21% | $4.84 | $4.95 | $4.74 | 1.35M |
| 2026-09-15 | $4.81 | -1.43% | $4.82 | $4.90 | $4.76 | 1.61M |
| 2026-09-14 | $4.88 | +2.09% | $4.70 | $4.90 | $4.66 | 2.49M |
| 2026-09-11 | $4.78 | -4.21% | $4.99 | $5.13 | $4.74 | 4.16M |
| 2026-09-10 | $4.99 | -3.11% | $5.13 | $5.30 | $4.91 | 3.28M |
| 2026-09-09 | $5.15 | -1.15% | $5.22 | $5.25 | $5.07 | 1.88M |
| 2026-09-08 | $5.21 | -2.43% | $5.39 | $5.42 | $5.16 | 1.98M |
| 2026-09-04 | $5.34 | -0.19% | $5.32 | $5.49 | $5.29 | 2.12M |
| 2026-09-03 | $5.35 | -0.56% | $5.40 | $5.44 | $5.22 | 1.83M |
| 2026-09-02 | $5.38 | +2.67% | $5.25 | $5.39 | $5.25 | 1.81M |
| 2026-09-01 | $5.24 | +2.54% | $5.15 | $5.35 | $5.09 | 2.17M |
| 2026-08-31 | $5.11 | +1.79% | $4.97 | $5.13 | $4.91 | 1.91M |
| 2026-08-28 | $5.02 | -2.71% | $5.11 | $5.18 | $4.97 | 2.51M |
| 2026-08-27 | $5.16 | -4.27% | $5.39 | $5.39 | $5.11 | 3.66M |
| 2026-08-26 | $5.39 | +6.10% | $5.08 | $5.41 | $5.01 | 3.41M |
| 2026-08-25 | $5.08 | +5.83% | $4.77 | $5.12 | $4.72 | 3.67M |
| 2026-08-24 | $4.80 | +3.00% | $4.67 | $4.82 | $4.56 | 2.61M |
| 2026-08-21 | $4.66 | +3.67% | $4.54 | $4.72 | $4.52 | 2.02M |
| 2026-08-20 | $4.49 | -2.07% | $4.61 | $4.64 | $4.39 | 2.67M |
| 2026-08-19 | $4.59 | +6.25% | $4.31 | $4.74 | $4.31 | 8.42M |
| 2026-08-18 | $4.32 | +0.70% | $4.27 | $4.39 | $4.25 | 5.46M |
| 2026-08-17 | $4.29 | +0.94% | $4.22 | $4.35 | $4.20 | 3.34M |
| 2026-08-14 | $4.25 | 0.00% | $4.20 | $4.28 | $4.01 | 4.35M |
| 2026-08-13 | $4.25 | +0.47% | $4.25 | $4.39 | $4.14 | 3.75M |
| 2026-08-12 | $4.23 | -4.08% | $4.27 | $4.44 | $4.19 | 9.12M |
| 2026-08-11 | $4.41 | +2.80% | $4.30 | $4.69 | $4.24 | 6.50M |
| 2026-08-10 | $4.29 | +8.88% | $4.35 | $4.64 | $4.26 | 7.30M |
| 2026-08-07 | $3.94 | +0.51% | $3.95 | $4.03 | $3.87 | 1.86M |
| 2026-08-06 | $3.92 | +4.39% | $3.76 | $3.92 | $3.76 | 1.54M |
| 2026-08-05 | $3.76 | +0.40% | $3.72 | $3.84 | $3.70 | 1.47M |
| 2026-08-04 | $3.74 | -1.32% | $3.85 | $3.87 | $3.65 | 2.69M |
| 2026-08-03 | $3.79 | +2.57% | $3.70 | $3.82 | $3.67 | 2.38M |
| 2026-07-31 | $3.69 | -0.67% | $3.75 | $3.78 | $3.61 | 1.79M |
| 2026-07-30 | $3.72 | +3.33% | $3.63 | $3.74 | $3.60 | 1.45M |
| 2026-07-29 | $3.60 | -4.26% | $3.76 | $3.78 | $3.56 | 2.58M |
| 2026-07-28 | $3.76 | +0.80% | $3.74 | $3.78 | $3.62 | 2.82M |
| 2026-07-27 | $3.73 | +1.36% | $3.64 | $3.86 | $3.61 | 1.81M |
| 2026-07-24 | $3.68 | -2.39% | $3.89 | $3.89 | $3.64 | 2.88M |
| 2026-07-23 | $3.77 | -4.31% | $3.90 | $3.92 | $3.76 | 2.02M |
| 2026-07-22 | $3.94 | -2.48% | $4.04 | $4.07 | $3.92 | 1.71M |
| 2026-07-21 | $4.04 | +2.41% | $3.94 | $4.09 | $3.91 | 1.80M |
| 2026-07-20 | $3.94 | -4.25% | $4.12 | $4.18 | $3.93 | 1.43M |
| 2026-07-17 | $4.12 | +4.57% | $3.89 | $4.16 | $3.81 | 2.36M |
| 2026-07-16 | $3.94 | -0.25% | $3.92 | $4.08 | $3.86 | 1.92M |
| 2026-07-15 | $3.95 | -2.23% | $4.04 | $4.04 | $3.88 | 1.89M |
| 2026-07-14 | $4.04 | -0.49% | $4.02 | $4.11 | $3.98 | 901.40K |
| 2026-07-13 | $4.06 | -1.46% | $4.09 | $4.12 | $3.99 | 1.63M |
| 2026-07-10 | $4.12 | -2.83% | $4.25 | $4.26 | $4.00 | 3.05M |
| 2026-07-09 | $4.24 | -1.62% | $4.32 | $4.36 | $4.24 | 917.10K |
| 2026-07-08 | $4.31 | -0.46% | $4.26 | $4.34 | $4.24 | 1.22M |
| 2026-07-07 | $4.33 | +2.12% | $4.32 | $4.38 | $4.24 | 1.35M |
| 2026-07-06 | $4.24 | +1.44% | $4.19 | $4.29 | $4.18 | 1.47M |
| 2026-07-02 | $4.18 | -1.42% | $4.23 | $4.36 | $4.14 | 1.73M |
| 2026-07-01 | $4.24 | +1.92% | $4.21 | $4.30 | $4.18 | 1.26M |
| 2026-06-30 | $4.16 | 0.00% | $4.17 | $4.24 | $4.14 | 1.49M |
| 2026-06-29 | $4.16 | -5.24% | $4.36 | $4.36 | $4.10 | 3.29M |
| 2026-06-26 | $4.39 | -1.68% | $4.46 | $4.47 | $4.22 | 7.38M |
| 2026-06-25 | $4.47 | -10.52% | $4.90 | $4.90 | $4.16 | 5.17M |
| 2026-06-24 | $4.99 | -0.80% | $5.05 | $5.18 | $4.93 | 2.23M |
| 2026-06-23 | $5.03 | +6.57% | $4.71 | $5.11 | $4.71 | 2.99M |
| 2026-06-22 | $4.72 | +0.21% | $4.71 | $4.91 | $4.68 | 1.94M |
| 2026-06-18 | $4.71 | +6.32% | $4.49 | $4.74 | $4.45 | 3.14M |
| 2026-06-17 | $4.43 | +3.99% | $4.26 | $4.48 | $4.24 | 1.98M |
| 2026-06-16 | $4.26 | +0.95% | $4.20 | $4.30 | $4.20 | 1.05M |
| 2026-06-15 | $4.22 | +1.20% | $4.21 | $4.26 | $4.13 | 1.31M |
| 2026-06-12 | $4.17 | -0.95% | $4.20 | $4.30 | $4.16 | 1.22M |
| 2026-06-11 | $4.21 | +5.51% | $4.01 | $4.24 | $3.95 | 1.89M |
| 2026-06-10 | $3.99 | 0.00% | $3.95 | $4.05 | $3.91 | 1.59M |
| 2026-06-09 | $3.99 | +2.05% | $3.94 | $4.03 | $3.87 | 1.40M |
| 2026-06-08 | $3.91 | -0.51% | $4.00 | $4.02 | $3.86 | 1.54M |
| 2026-06-05 | $3.93 | -5.07% | $4.14 | $4.16 | $3.92 | 1.24M |
| 2026-06-04 | $4.14 | +2.73% | $4.05 | $4.22 | $4.05 | 1.94M |
| 2026-06-03 | $4.03 | +2.54% | $3.90 | $4.04 | $3.85 | 1.70M |
| 2026-06-02 | $3.93 | -1.75% | $3.98 | $3.98 | $3.87 | 1.97M |
| 2026-06-01 | $4.00 | -0.50% | $4.00 | $4.07 | $3.95 | 1.41M |
| 2026-05-29 | $4.02 | 0.00% | $4.02 | $4.10 | $3.96 | 1.32M |
| 2026-05-28 | $4.02 | +0.50% | $4.01 | $4.05 | $3.96 | 1.42M |
| 2026-05-27 | $4.00 | -1.96% | $4.07 | $4.11 | $4.00 | 1.39M |
| 2026-05-26 | $4.08 | -0.97% | $4.15 | $4.18 | $4.08 | 1.05M |