Aquestive Therapeutics, Inc. (AQST)
NASDAQ: AQST · Real-Time Price · USD
6.38
-0.06 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
6.44
+0.06 (0.94%)
After-hours: Dec 5, 2025, 7:53 PM EST
Aquestive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.44 | 6.54 | 6.33 | 6.38 | 6.38 | -0.93% | 1,407,922 |
| Dec 4, 2025 | 6.20 | 6.55 | 6.13 | 6.44 | 6.44 | 4.72% | 2,198,094 |
| Dec 3, 2025 | 5.98 | 6.22 | 5.90 | 6.15 | 6.15 | 3.71% | 2,129,220 |
| 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 |
| Oct 3, 2025 | 5.77 | 5.93 | 5.68 | 5.80 | 5.80 | 0.52% | 2,164,359 |
| Oct 2, 2025 | 5.90 | 5.93 | 5.61 | 5.77 | 5.77 | -1.87% | 2,395,569 |
| Oct 1, 2025 | 5.59 | 5.93 | 5.53 | 5.88 | 5.88 | 5.19% | 2,637,549 |
| Sep 30, 2025 | 5.60 | 5.69 | 5.47 | 5.59 | 5.59 | -1.06% | 2,679,796 |
| Sep 29, 2025 | 6.03 | 6.14 | 5.64 | 5.65 | 5.65 | -5.68% | 3,840,638 |
| Sep 26, 2025 | 5.89 | 6.43 | 5.82 | 5.99 | 5.99 | 13.88% | 12,135,272 |