MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AQST — Aquestive Therapeutics, Inc. Common Stock
NasdaqAquestive Therapeutics, Inc. Common Stock
$4.55
+0.11(+2.48%)
- O
- 4.53
- H
- 4.60
- L
- 4.43
- V
- 2.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.55
Period Return+65.45%
Period High$7.55
Period Low$2.12
Avg Daily Volume2.64M
Total Trading Days365
AQST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.53 | $4.60 | $4.43 | $4.55 | +$0.11 | +2.48% | 2,270,736 | $4.52 | $4.43 $4.60 |
| Oct 1, 2026 | $4.60 | $4.61 | $4.44 | $4.44 | $-0.19 | -4.10% | 2,686,550 | $4.49 | $4.44 $4.61 |
| Sep 30, 2026 | $4.73 | $4.74 | $4.62 | $4.63 | $-0.04 | -0.86% | 2,412,533 | $4.65 | $4.62 $4.74 |
| Sep 29, 2026 | $4.70 | $4.75 | $4.55 | $4.67 | $-0.08 | -1.68% | 1,708,402 | $4.62 | $4.55 $4.75 |
| Sep 28, 2026 | $4.64 | $4.78 | $4.57 | $4.75 | +$0.07 | +1.50% | 1,276,835 | $4.69 | $4.57 $4.78 |
| Sep 25, 2026 | $4.82 | $4.86 | $4.66 | $4.68 | $-0.14 | -2.90% | 1,910,401 | $4.70 | $4.66 $4.86 |
| Sep 24, 2026 | $4.69 | $4.85 | $4.63 | $4.82 | +$0.12 | +2.55% | 3,007,224 | $4.71 | $4.63 $4.85 |
| Sep 23, 2026 | $4.92 | $5.01 | $4.70 | $4.70 | $-0.25 | -5.05% | 1,951,994 | $4.79 | $4.70 $5.01 |
| Sep 22, 2026 | $4.81 | $5.11 | $4.78 | $4.95 | +$0.17 | +3.56% | 2,481,884 | $4.97 | $4.78 $5.11 |
| Sep 21, 2026 | $4.65 | $4.83 | $4.56 | $4.78 | +$0.17 | +3.69% | 2,455,976 | $4.74 | $4.56 $4.83 |
| Sep 18, 2026 | $4.65 | $4.65 | $4.51 | $4.61 | $-0.05 | -1.07% | 3,509,333 | $4.59 | $4.51 $4.65 |
| Sep 17, 2026 | $5.00 | $5.00 | $4.62 | $4.66 | $-0.16 | -3.32% | 2,530,113 | $4.73 | $4.62 $5.00 |
| Sep 16, 2026 | $4.84 | $4.95 | $4.74 | $4.82 | +$0.01 | +0.21% | 1,351,944 | $4.84 | $4.74 $4.95 |
| Sep 15, 2026 | $4.82 | $4.90 | $4.76 | $4.81 | $-0.07 | -1.43% | 1,605,522 | $4.82 | $4.76 $4.90 |
| Sep 14, 2026 | $4.70 | $4.90 | $4.66 | $4.88 | +$0.10 | +2.09% | 2,489,691 | $4.81 | $4.66 $4.90 |
| Sep 11, 2026 | $4.99 | $5.13 | $4.74 | $4.78 | $-0.21 | -4.21% | 4,159,293 | $4.82 | $4.74 $5.13 |
| Sep 10, 2026 | $5.13 | $5.30 | $4.92 | $4.99 | $-0.16 | -3.11% | 3,284,183 | $5.07 | $4.92 $5.30 |
| Sep 9, 2026 | $5.22 | $5.25 | $5.07 | $5.15 | $-0.06 | -1.15% | 1,884,906 | $5.14 | $5.07 $5.25 |
| Sep 8, 2026 | $5.39 | $5.42 | $5.16 | $5.21 | $-0.13 | -2.43% | 1,984,961 | $5.24 | $5.16 $5.42 |
| Sep 4, 2026 | $5.32 | $5.49 | $5.29 | $5.34 | $-0.01 | -0.19% | 2,117,771 | $5.39 | $5.29 $5.49 |
| Sep 3, 2026 | $5.40 | $5.44 | $5.23 | $5.35 | $-0.03 | -0.56% | 1,832,180 | $5.30 | $5.23 $5.44 |
| Sep 2, 2026 | $5.25 | $5.39 | $5.25 | $5.38 | +$0.14 | +2.67% | 1,810,572 | $5.34 | $5.25 $5.39 |
| Sep 1, 2026 | $5.15 | $5.35 | $5.09 | $5.24 | +$0.13 | +2.54% | 2,168,961 | $5.25 | $5.09 $5.35 |
| Aug 31, 2026 | $4.98 | $5.13 | $4.91 | $5.11 | +$0.09 | +1.79% | 1,908,013 | $5.02 | $4.91 $5.13 |
| Aug 28, 2026 | $5.11 | $5.18 | $4.97 | $5.02 | $-0.14 | -2.71% | 2,517,467 | $5.05 | $4.97 $5.18 |
| Aug 27, 2026 | $5.39 | $5.40 | $5.12 | $5.16 | $-0.23 | -4.27% | 3,663,315 | $5.19 | $5.12 $5.40 |
| Aug 26, 2026 | $5.08 | $5.41 | $5.01 | $5.39 | +$0.31 | +6.10% | 3,412,030 | $5.28 | $5.01 $5.41 |
| Aug 25, 2026 | $4.77 | $5.12 | $4.72 | $5.08 | +$0.28 | +5.83% | 3,668,723 | $5.01 | $4.72 $5.12 |
| Aug 24, 2026 | $4.67 | $4.82 | $4.56 | $4.80 | +$0.14 | +3.00% | 2,610,398 | $4.71 | $4.56 $4.82 |
| Aug 21, 2026 | $4.54 | $4.72 | $4.52 | $4.66 | +$0.17 | +3.67% | 2,015,907 | $4.65 | $4.52 $4.72 |