Aquestive Therapeutics Stock Price History
NASDAQ: AQSTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.78+0.02 (+0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AQST price history at a glance
The price history for Aquestive Therapeutics (AQST) on this page begins on July 23, 2018, when the stock closed at $15.18; it most recently closed at $4.78 on October 5, 2026. The highest price in this record is $20.70, reached on September 10, 2018; the latest close is 76.9% below that peak. Across the 7 complete calendar years in the table, AQST finished higher in 3 and lower in 4. Its best year was 2023 (+123.9%) and its worst was 2022 (-76.8%).
Over roughly 8 years the share price changed -68.5%, a -13.1% compound annual price return (excluding dividends). In the last 12 months alone, AQST has lost 28.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $20.70
- Date of high
- Sep 10, 2018
- Low since 2018
- $0.618
- Date of low
- Jun 27, 2022
- 52-week high
- $7.55
- 52-week low
- $2.93
- IPO year
- 2018
- Last close
- $4.78
AQST returns
1 week
+5.05%
1 month
-7.18%
3 months
+16.02%
6 months
+17.16%
Year to date
-26.01%
1 year
-28.55%
3 years
+210.39%
5 years
+23.51%
AQST price return, excluding dividends.
AQST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.78 | -25.89% |
| 2025 | 6.45 | +80.17% |
| 2024 | 3.58 | +77.23% |
| 2023 | 2.02 | +123.95% |
| 2022 | 0.902 | -76.81% |
| 2021 | 3.89 | -27.29% |
| 2020 | 5.35 | -8.70% |
| 2019 | 5.86 | -26.38% |
| 2018* | 7.96 | -47.56% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AQST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.78 | 4.98 | 4.74 | 4.78 | +0.42% | |
| 4.62 | 4.85 | 4.55 | 4.76 | +3.03% | |
| 4.58 | 4.67 | 4.53 | 4.62 | +0.22% | |
| 4.62 | 4.65 | 4.46 | 4.61 | +0.88% | |
| 4.57 | 4.61 | 4.46 | 4.57 | +0.44% | |
| 4.53 | 4.60 | 4.43 | 4.55 | +2.48% | |
| 4.60 | 4.61 | 4.44 | 4.44 | -4.10% | |
| 4.73 | 4.74 | 4.62 | 4.63 | -0.86% | |
| 4.70 | 4.75 | 4.55 | 4.67 | -1.68% | |
| 4.64 | 4.78 | 4.57 | 4.75 | +1.50% | |
| 4.82 | 4.86 | 4.66 | 4.68 | -2.90% | |
| 4.69 | 4.85 | 4.63 | 4.82 | +2.55% | |
| 4.92 | 5.01 | 4.70 | 4.70 | -5.05% | |
| 4.81 | 5.11 | 4.78 | 4.95 | +3.56% | |
| 4.65 | 4.83 | 4.56 | 4.78 | +3.69% | |
| 4.65 | 4.65 | 4.51 | 4.61 | -1.07% | |
| 5.00 | 5.00 | 4.62 | 4.66 | -3.32% | |
| 4.84 | 4.95 | 4.74 | 4.82 | +0.21% | |
| 4.82 | 4.90 | 4.76 | 4.81 | -1.43% | |
| 4.70 | 4.90 | 4.66 | 4.88 | +2.09% | |
| 4.99 | 5.13 | 4.74 | 4.78 | -4.21% | |
| 5.13 | 5.30 | 4.92 | 4.99 | -3.11% | |
| 5.22 | 5.25 | 5.07 | 5.15 | -1.15% | |
| 5.39 | 5.42 | 5.16 | 5.21 | -2.43% | |
| 5.32 | 5.49 | 5.29 | 5.34 | -0.19% | |
| 5.40 | 5.44 | 5.23 | 5.35 | -0.56% | |
| 5.25 | 5.39 | 5.25 | 5.38 | +2.67% | |
| 5.15 | 5.35 | 5.09 | 5.24 | +2.54% | |
| 4.98 | 5.13 | 4.91 | 5.11 | +1.79% | |
| 5.11 | 5.18 | 4.97 | 5.02 | -2.71% | |
| 5.39 | 5.40 | 5.12 | 5.16 | -4.27% | |
| 5.08 | 5.41 | 5.01 | 5.39 | +6.10% | |
| 4.77 | 5.12 | 4.72 | 5.08 | +5.83% | |
| 4.67 | 4.82 | 4.56 | 4.80 | +3.00% | |
| 4.54 | 4.72 | 4.52 | 4.66 | +3.67% | |
| 4.61 | 4.64 | 4.39 | 4.50 | -2.07% | |
| 4.31 | 4.75 | 4.31 | 4.59 | +6.25% | |
| 4.27 | 4.39 | 4.25 | 4.32 | +0.70% | |
| 4.22 | 4.35 | 4.20 | 4.29 | +0.94% | |
| 4.20 | 4.28 | 4.02 | 4.25 | 0.00% | |
| 4.25 | 4.39 | 4.14 | 4.25 | +0.47% | |
| 4.27 | 4.44 | 4.19 | 4.23 | -4.08% | |
| 4.30 | 4.69 | 4.24 | 4.41 | +2.80% | |
| 4.35 | 4.64 | 4.26 | 4.29 | +8.88% | |
| 3.95 | 4.04 | 3.87 | 3.94 | +0.51% | |
| 3.76 | 3.92 | 3.76 | 3.92 | +4.39% | |
| 3.72 | 3.84 | 3.71 | 3.76 | +0.40% | |
| 3.85 | 3.87 | 3.65 | 3.74 | -1.32% | |
| 3.70 | 3.82 | 3.67 | 3.79 | +2.57% | |
| 3.75 | 3.78 | 3.61 | 3.70 | -0.67% | |
| 3.63 | 3.74 | 3.60 | 3.72 | +3.33% | |
| 3.76 | 3.78 | 3.56 | 3.60 | -4.26% | |
| 3.74 | 3.78 | 3.62 | 3.76 | +0.80% | |
| 3.64 | 3.86 | 3.61 | 3.73 | +1.36% | |
| 3.89 | 3.89 | 3.64 | 3.68 | -2.39% | |
| 3.90 | 3.92 | 3.76 | 3.77 | -4.31% | |
| 4.04 | 4.07 | 3.92 | 3.94 | -2.48% | |
| 3.94 | 4.09 | 3.91 | 4.04 | +2.41% | |
| 4.12 | 4.18 | 3.94 | 3.95 | -4.25% | |
| 3.89 | 4.16 | 3.81 | 4.12 | +4.57% | |
| 3.92 | 4.08 | 3.86 | 3.94 | -0.25% | |
| 4.04 | 4.04 | 3.88 | 3.95 | -2.23% | |
| 4.02 | 4.11 | 3.98 | 4.04 | -0.49% | |
| 4.09 | 4.12 | 3.99 | 4.06 | -1.46% | |
| 4.25 | 4.26 | 4.00 | 4.12 | -2.83% | |
| 4.32 | 4.36 | 4.24 | 4.24 | -1.62% | |
| 4.26 | 4.34 | 4.24 | 4.31 | -0.46% | |
| 4.32 | 4.38 | 4.24 | 4.33 | +2.12% | |
| 4.19 | 4.29 | 4.18 | 4.24 | +1.44% | |
| 4.23 | 4.36 | 4.15 | 4.18 | -1.42% | |
| 4.21 | 4.30 | 4.18 | 4.24 | +1.92% | |
| 4.17 | 4.24 | 4.14 | 4.16 | 0.00% | |
| 4.36 | 4.36 | 4.10 | 4.16 | -5.24% | |
| 4.46 | 4.48 | 4.22 | 4.39 | -1.68% | |
| 4.90 | 4.90 | 4.16 | 4.47 | -10.52% | |
| 5.05 | 5.18 | 4.93 | 4.99 | -0.80% | |
| 4.71 | 5.11 | 4.71 | 5.03 | +6.57% | |
| 4.71 | 4.91 | 4.68 | 4.72 | +0.21% | |
| 4.49 | 4.74 | 4.45 | 4.71 | +6.32% | |
| 4.26 | 4.48 | 4.25 | 4.43 | +3.99% | |
| 4.20 | 4.30 | 4.20 | 4.26 | +0.95% | |
| 4.21 | 4.26 | 4.13 | 4.22 | +1.20% | |
| 4.20 | 4.30 | 4.17 | 4.17 | -0.95% | |
| 4.01 | 4.25 | 3.96 | 4.21 | +5.51% | |
| 3.95 | 4.06 | 3.92 | 3.99 | 0.00% | |
| 3.94 | 4.03 | 3.87 | 3.99 | +2.05% | |
| 4.00 | 4.02 | 3.86 | 3.91 | -0.51% | |
| 4.14 | 4.16 | 3.92 | 3.93 | -5.07% | |
| 4.05 | 4.22 | 4.05 | 4.14 | +2.73% | |
| 3.90 | 4.04 | 3.85 | 4.03 | +2.54% | |
| 3.98 | 3.98 | 3.87 | 3.93 | -1.75% | |
| 4.00 | 4.07 | 3.95 | 4.00 | -0.50% | |
| 4.02 | 4.10 | 3.97 | 4.02 | 0.00% | |
| 4.01 | 4.05 | 3.96 | 4.02 | +0.50% | |
| 4.07 | 4.11 | 4.00 | 4.00 | -1.96% | |
| 4.15 | 4.18 | 4.08 | 4.08 | -0.97% | |
| 4.26 | 4.29 | 4.12 | 4.12 | -2.60% | |
| 4.11 | 4.26 | 4.09 | 4.23 | +1.44% | |
| 4.10 | 4.23 | 4.10 | 4.17 | +1.96% | |
| 4.07 | 4.15 | 4.03 | 4.09 | -1.09% | |
| 4.17 | 4.23 | 3.98 | 4.14 | -0.84% | |
| 4.64 | 4.67 | 4.16 | 4.17 | -11.84% | |
| 4.75 | 5.02 | 4.48 | 4.73 | +14.53% | |
| 4.18 | 4.24 | 4.10 | 4.13 | -0.72% | |
| 4.31 | 4.40 | 4.16 | 4.16 | -4.15% | |
| 4.30 | 4.44 | 4.25 | 4.34 | +0.46% | |
| 4.25 | 4.36 | 4.25 | 4.32 | +2.13% | |
| 4.23 | 4.30 | 4.16 | 4.23 | 0.00% | |
| 4.17 | 4.33 | 4.14 | 4.23 | +1.20% | |
| 4.22 | 4.29 | 4.13 | 4.18 | -0.95% | |
| 4.18 | 4.29 | 4.18 | 4.22 | +0.48% | |
| 4.13 | 4.23 | 4.11 | 4.20 | +2.44% | |
| 4.07 | 4.17 | 4.06 | 4.10 | +1.23% | |
| 4.06 | 4.12 | 4.02 | 4.05 | -0.98% | |
| 4.11 | 4.19 | 4.06 | 4.09 | -0.24% | |
| 4.06 | 4.18 | 4.06 | 4.10 | +0.49% | |
| 4.10 | 4.12 | 4.03 | 4.08 | +0.25% | |
| 4.15 | 4.20 | 4.06 | 4.07 | -1.93% | |
| 4.34 | 4.40 | 4.12 | 4.15 | -4.38% | |
| 4.25 | 4.36 | 4.16 | 4.34 | +2.36% | |
| 4.30 | 4.42 | 4.20 | 4.24 | -1.85% | |
| 4.30 | 4.40 | 4.29 | 4.32 | +1.41% | |
| 4.25 | 4.30 | 4.15 | 4.26 | +0.47% | |
| 4.15 | 4.25 | 4.14 | 4.24 | +2.17% | |
| 4.19 | 4.26 | 4.12 | 4.15 | -0.95% | |
| 4.09 | 4.22 | 4.09 | 4.19 | +2.70% | |
| 4.18 | 4.21 | 4.04 | 4.08 | -2.16% | |
| 4.12 | 4.21 | 4.12 | 4.17 | -0.24% | |
| 4.24 | 4.28 | 4.15 | 4.18 | +1.21% | |
| 4.07 | 4.14 | 3.99 | 4.13 | +0.98% | |
| 4.11 | 4.16 | 4.09 | 4.09 | -0.97% | |
| 4.06 | 4.18 | 4.04 | 4.13 | 0.00% | |
| 4.19 | 4.24 | 4.10 | 4.13 | -0.48% | |
| 4.05 | 4.24 | 4.05 | 4.15 | +2.72% | |
| 4.00 | 4.08 | 3.94 | 4.04 | +0.50% | |
| 4.06 | 4.14 | 4.00 | 4.02 | -2.90% | |
| 4.19 | 4.30 | 4.12 | 4.14 | -1.66% | |
| 3.91 | 4.22 | 3.91 | 4.21 | +8.51% | |
| 3.90 | 3.91 | 3.77 | 3.88 | -1.27% | |
| 4.09 | 4.12 | 3.89 | 3.93 | -1.26% | |
| 4.04 | 4.14 | 3.96 | 3.98 | -1.97% | |
| 3.98 | 4.17 | 3.96 | 4.06 | +1.00% | |
| 4.07 | 4.11 | 3.96 | 4.02 | -2.19% | |
| 4.19 | 4.26 | 4.09 | 4.11 | -1.67% | |
| 4.03 | 4.23 | 3.99 | 4.18 | +3.98% | |
| 4.04 | 4.11 | 3.97 | 4.02 | -0.25% | |
| 4.24 | 4.25 | 4.02 | 4.03 | -5.62% | |
| 4.23 | 4.41 | 4.20 | 4.27 | +1.67% | |
| 4.19 | 4.37 | 4.17 | 4.20 | -2.10% | |
| 4.12 | 4.33 | 4.09 | 4.29 | +1.66% | |
| 4.17 | 4.25 | 4.07 | 4.22 | -0.94% | |
| 4.26 | 4.50 | 4.14 | 4.26 | -2.52% | |
| 4.12 | 4.40 | 4.12 | 4.37 | +6.07% | |
| 4.10 | 4.20 | 4.05 | 4.12 | -2.14% | |
| 3.86 | 4.24 | 3.86 | 4.21 | +5.25% | |
| 4.03 | 4.05 | 3.91 | 4.00 | -2.68% | |
| 4.15 | 4.22 | 4.01 | 4.11 | -0.72% | |
| 4.12 | 4.23 | 4.06 | 4.14 | +1.22% | |
| 3.97 | 4.10 | 3.89 | 4.09 | +3.02% | |
| 3.90 | 4.01 | 3.86 | 3.97 | +0.51% | |
| 3.93 | 4.06 | 3.91 | 3.95 | -0.25% | |
| 3.81 | 3.97 | 3.72 | 3.96 | +3.39% | |
| 3.87 | 3.99 | 3.76 | 3.83 | -1.29% | |
| 3.66 | 3.90 | 3.65 | 3.88 | +6.30% | |
| 3.74 | 3.80 | 3.61 | 3.65 | -2.67% | |
| 3.81 | 3.87 | 3.70 | 3.75 | -1.83% | |
| 3.86 | 3.90 | 3.65 | 3.82 | -1.04% | |
| 3.90 | 3.97 | 3.86 | 3.86 | -2.03% | |
| 4.10 | 4.10 | 3.83 | 3.94 | -4.14% | |
| 3.91 | 4.18 | 3.88 | 4.11 | +7.03% | |
| 3.91 | 4.03 | 3.78 | 3.84 | -4.00% | |
| 4.09 | 4.14 | 3.92 | 4.00 | -2.44% | |
| 4.15 | 4.31 | 4.00 | 4.10 | 0.00% | |
| 4.00 | 4.39 | 3.79 | 4.10 | +38.98% | |
| 3.16 | 3.21 | 2.93 | 2.95 | -6.65% | |
| 3.23 | 3.25 | 3.13 | 3.16 | -2.47% | |
| 3.48 | 3.50 | 3.20 | 3.24 | -6.63% | |
| 3.22 | 3.50 | 3.22 | 3.47 | +7.10% | |
| 3.24 | 3.30 | 3.17 | 3.24 | 0.00% | |
| 3.25 | 3.38 | 3.23 | 3.24 | -0.31% | |
| 3.36 | 3.42 | 3.24 | 3.25 | -3.27% | |
| 3.50 | 3.50 | 3.16 | 3.36 | -3.45% | |
| 3.29 | 3.55 | 3.21 | 3.48 | +5.14% | |
| 3.34 | 3.39 | 3.26 | 3.31 | -0.90% | |
| 3.50 | 3.54 | 3.31 | 3.34 | -5.11% | |
| 3.32 | 3.60 | 3.32 | 3.52 | +2.92% | |
| 3.50 | 3.50 | 3.21 | 3.42 | -2.56% | |
| 3.90 | 3.91 | 3.49 | 3.51 | -10.23% | |
| 4.04 | 4.15 | 3.59 | 3.91 | -37.04% | |
| 6.22 | 6.30 | 6.09 | 6.21 | -0.32% | |
| 6.33 | 6.34 | 5.86 | 6.23 | -0.16% | |
| 6.28 | 6.36 | 6.08 | 6.24 | +0.16% | |
| 6.46 | 6.47 | 6.18 | 6.23 | -3.41% | |
| 6.54 | 6.59 | 6.16 | 6.45 | -0.15% | |
| 6.31 | 6.57 | 6.23 | 6.46 | +1.25% | |
| 6.44 | 6.50 | 6.29 | 6.38 | -1.39% | |
| 6.00 | 6.48 | 5.94 | 6.47 | +8.01% | |
| 6.00 | 6.05 | 5.84 | 5.99 | +0.34% | |
| 5.88 | 6.05 | 5.84 | 5.97 | +1.70% | |
| 5.94 | 5.99 | 5.78 | 5.87 | -1.51% | |
| 5.83 | 6.04 | 5.71 | 5.96 | +2.76% | |
| 5.84 | 5.93 | 5.78 | 5.80 | -0.17% | |
| 5.81 | 5.92 | 5.72 | 5.81 | +3.20% | |
| 5.82 | 5.91 | 5.61 | 5.63 | -3.26% | |
| 5.90 | 5.98 | 5.68 | 5.82 | -1.52% | |
| 6.23 | 6.23 | 5.87 | 5.91 | -4.83% | |
| 6.39 | 6.40 | 6.19 | 6.21 | -1.74% | |
| 6.23 | 6.44 | 6.17 | 6.32 | +1.44% | |
| 6.10 | 6.24 | 5.99 | 6.23 | +2.13% | |
| 6.63 | 6.65 | 6.09 | 6.10 | -7.85% | |
| 6.43 | 6.74 | 6.37 | 6.62 | +3.76% | |
| 6.44 | 6.54 | 6.33 | 6.38 | -0.93% | |
| 6.20 | 6.55 | 6.13 | 6.44 | +4.72% | |
| 5.98 | 6.22 | 5.90 | 6.15 | +3.71% | |
| 6.22 | 6.34 | 5.92 | 5.93 | -4.35% | |
| 6.10 | 6.27 | 6.02 | 6.20 | +0.16% | |
| 6.28 | 6.40 | 6.18 | 6.19 | -0.48% | |
| 6.15 | 6.29 | 5.89 | 6.22 | +2.13% | |
| 5.80 | 6.13 | 5.73 | 6.09 | +5.36% | |
| 5.80 | 5.94 | 5.76 | 5.78 | +1.05% | |
| 5.54 | 5.79 | 5.53 | 5.72 | +1.78% | |
| 5.84 | 6.17 | 5.54 | 5.62 | -3.60% | |
| 5.95 | 6.15 | 5.65 | 5.83 | -1.35% | |
| 5.77 | 5.95 | 5.68 | 5.91 | +1.55% | |
| 5.39 | 5.83 | 5.35 | 5.82 | +7.98% | |
| 5.24 | 5.51 | 5.21 | 5.39 | +1.70% | |
| 5.50 | 5.60 | 5.29 | 5.30 | -5.02% | |
| 5.71 | 5.78 | 5.51 | 5.58 | -1.93% | |
| 5.49 | 5.75 | 5.44 | 5.69 | +1.97% | |
| 6.15 | 6.17 | 5.44 | 5.58 | -7.62% | |
| 6.41 | 6.41 | 5.79 | 6.04 | -1.47% | |
| 6.48 | 6.85 | 6.06 | 6.13 | +2.17% | |
| 6.08 | 6.19 | 5.84 | 6.00 | -1.32% | |
| 6.11 | 6.46 | 6.08 | 6.08 | -6.32% | |
| 6.78 | 6.79 | 6.16 | 6.49 | -4.84% | |
| 6.68 | 6.87 | 6.58 | 6.82 | +2.40% | |
| 6.53 | 6.93 | 6.53 | 6.66 | +2.78% | |
| 6.69 | 6.72 | 6.39 | 6.48 | -3.57% | |
| 6.94 | 7.05 | 6.70 | 6.72 | -4.00% | |
| 6.87 | 7.08 | 6.82 | 7.00 | +2.34% | |
| 7.14 | 7.18 | 6.83 | 6.84 | -2.49% | |
| 6.84 | 7.06 | 6.81 | 7.02 | +2.56% | |
| 6.95 | 6.96 | 6.63 | 6.84 | -2.84% | |
| 7.36 | 7.44 | 6.93 | 7.04 | -6.01% | |
| 7.20 | 7.55 | 7.17 | 7.49 | +5.79% | |
| 6.91 | 7.23 | 6.78 | 7.08 | +1.00% | |
| 7.49 | 7.50 | 7.00 | 7.01 | -4.50% | |
| 7.00 | 7.51 | 6.89 | 7.34 | +6.69% | |
| 6.67 | 6.97 | 6.51 | 6.88 | +3.30% | |
| 6.60 | 6.82 | 6.45 | 6.66 | +1.83% | |
| 6.69 | 6.73 | 6.40 | 6.54 | -2.24% | |
| 6.34 | 6.87 | 6.34 | 6.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AQST chart for longer ranges.