NASDAQ:AQST | Historical Stock Price | Aquestive Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.33$2.60$5.10$10.00$19.602018-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.35$5.351,461,900——
2020-12-30$5.35$5.351,163,500——
2020-12-29$5.55$5.55913,900——
2020-12-28$5.70$5.701,226,900——
2020-12-24$6.37$6.37514,100——
2020-12-23$6.68$6.681,003,300——
2020-12-22$6.49$6.49423,400——
2020-12-21$6.56$6.56870,700——
2020-12-18$6.92$6.921,167,100——
2020-12-17$7.32$7.321,782,200——
2020-12-16$7.34$7.34590,600——
2020-12-15$7.76$7.76592,900——
2020-12-14$7.57$7.57448,800——
2020-12-11$7.64$7.64467,900——
2020-12-10$7.79$7.79661,800——
2020-12-09$7.61$7.61558,100——
2020-12-08$7.20$7.20650,000——
2020-12-07$6.81$6.81309,700——
2020-12-04$6.87$6.87284,500——
2020-12-03$6.86$6.86357,200——
2020-12-02$6.72$6.72513,700——
2020-12-01$6.89$6.89714,400——
2020-11-30$7.06$7.06640,200——
2020-11-27$7.05$7.05359,300——
2020-11-25$6.74$6.74315,700——
2020-11-24$6.62$6.62551,500——
2020-11-23$6.78$6.78461,700——
2020-11-20$6.74$6.74820,400——
2020-11-19$7.21$7.211,252,700——
2020-11-18$6.27$6.27396,000——
2020-11-17$6.20$6.20325,500——
2020-11-16$6.23$6.23288,900——
2020-11-13$6.14$6.14749,100——
2020-11-12$6.42$6.42553,300——
2020-11-11$6.36$6.36455,200——
2020-11-10$6.36$6.361,093,600——
2020-11-09$5.56$5.56755,600——
2020-11-06$5.63$5.63551,500——
2020-11-05$5.49$5.49832,200——
2020-11-04$5.28$5.28639,200——
2020-11-03$5.30$5.30944,500——
2020-11-02$4.80$4.80373,500——
2020-10-30$4.84$4.84583,300——
2020-10-29$5.21$5.21335,900——
2020-10-28$5.15$5.15549,000——
2020-10-27$5.40$5.40386,000——
2020-10-26$5.11$5.11363,300——
2020-10-23$5.26$5.26289,300——
2020-10-22$5.32$5.32698,200——
2020-10-21$5.17$5.17460,900——
2020-10-20$5.32$5.32560,700——
2020-10-19$5.38$5.38768,600——
2020-10-16$5.03$5.03458,300——
2020-10-15$5.00$5.00443,400——
2020-10-14$4.89$4.89678,600——
2020-10-13$5.05$5.051,203,000——
2020-10-12$4.71$4.71730,200——
2020-10-09$4.83$4.83699,100——
2020-10-08$4.74$4.74688,600——
2020-10-07$4.67$4.67963,900——
2020-10-06$4.76$4.76744,400——
2020-10-05$4.82$4.82657,700——
2020-10-02$4.67$4.671,082,200——
2020-10-01$4.65$4.651,573,200——
2020-09-30$4.86$4.863,598,200——
2020-09-29$4.41$4.412,737,800——
2020-09-28$4.97$4.975,347,800——
2020-09-25$7.61$7.611,735,300——
2020-09-24$7.79$7.791,144,400——
2020-09-23$8.02$8.02984,900——
2020-09-22$8.48$8.481,300,100——
2020-09-21$8.86$8.861,132,500——
2020-09-18$9.05$9.051,323,000——
2020-09-17$8.91$8.911,818,600——
2020-09-16$7.82$7.821,339,900——
2020-09-15$8.20$8.201,292,100——
2020-09-14$8.61$8.611,495,500——
2020-09-11$9.09$9.092,128,000——
2020-09-10$8.66$8.661,307,300——
2020-09-09$8.39$8.391,093,300——
2020-09-08$7.54$7.54896,400——
2020-09-04$7.23$7.23879,800——
2020-09-03$7.20$7.201,313,900——
2020-09-02$7.81$7.81586,100——
2020-09-01$7.84$7.84657,300——
2020-08-31$7.86$7.86703,100——
2020-08-28$7.74$7.74474,600——
2020-08-27$7.82$7.82902,300——
2020-08-26$8.11$8.11684,200——
2020-08-25$7.99$7.99520,400——
2020-08-24$7.89$7.891,274,600——
2020-08-21$8.21$8.21911,400——
2020-08-20$8.59$8.592,020,700——
2020-08-19$8.20$8.20979,800——
2020-08-18$8.10$8.101,600,800——
2020-08-17$7.59$7.592,068,800——
2020-08-14$7.13$7.131,409,500——
2020-08-13$6.62$6.62521,400——
2020-08-12$6.41$6.41705,000——
2020-08-11$6.61$6.611,004,500——
2020-08-10$6.95$6.952,113,600——
2020-08-07$6.29$6.29744,300——
2020-08-06$6.07$6.07758,300——
2020-08-05$5.92$5.921,453,100——
2020-08-04$5.49$5.491,218,000——
2020-08-03$5.69$5.69799,500——
2020-07-31$5.26$5.26373,700——
2020-07-30$5.34$5.34546,600——
2020-07-29$5.14$5.14328,500——
2020-07-28$5.23$5.23300,000——
2020-07-27$5.26$5.26561,700——
2020-07-24$5.11$5.11578,400——
2020-07-23$5.13$5.13981,100——
2020-07-22$5.11$5.11450,700——
2020-07-21$5.01$5.01811,500——
2020-07-20$5.13$5.13763,300——
2020-07-17$4.72$4.72673,300——
2020-07-16$4.35$4.35388,600——
2020-07-15$4.38$4.38487,400——
2020-07-14$4.13$4.13539,600——
2020-07-13$4.21$4.21469,800——
2020-07-10$4.29$4.29581,300——
2020-07-09$4.54$4.54537,200——
2020-07-08$4.61$4.61710,000——
2020-07-07$4.58$4.58494,600——
2020-07-06$4.72$4.72638,900——
2020-07-02$4.71$4.71734,600——
2020-07-01$4.74$4.74497,800——
2020-06-30$4.86$4.86684,400——
2020-06-29$5.02$5.02612,600——
2020-06-26$5.03$5.033,083,800——
2020-06-25$5.34$5.34706,000——
2020-06-24$5.26$5.26821,900——
2020-06-23$5.72$5.721,028,400——
2020-06-22$5.41$5.41598,600——
2020-06-19$5.46$5.46878,800——
2020-06-18$5.23$5.23423,700——
2020-06-17$5.22$5.22299,600——
2020-06-16$5.30$5.30514,200——
2020-06-15$5.20$5.201,152,600——
2020-06-12$4.75$4.75517,800——
2020-06-11$4.76$4.76778,200——
2020-06-10$5.20$5.20765,500——
2020-06-09$5.31$5.31720,600——
2020-06-08$5.25$5.25954,200——
2020-06-05$5.15$5.15852,500——
2020-06-04$5.14$5.14871,200——
2020-06-03$5.30$5.30687,800——
2020-06-02$5.47$5.471,268,800——
2020-06-01$5.31$5.311,089,500——
2020-05-29$4.87$4.87792,100——
2020-05-28$4.99$4.99711,000——
2020-05-27$5.09$5.091,751,400——
2020-05-26$5.16$5.162,240,100——
2020-05-22$5.75$5.753,825,900——
2020-05-21$6.15$6.152,919,900——
2020-05-20$6.18$6.182,010,300——
2020-05-19$6.35$6.352,516,400——
2020-05-18$6.44$6.444,221,800——
2020-05-15$5.50$5.501,279,300——
2020-05-14$5.42$5.42956,300——
2020-05-13$5.52$5.521,946,600——
2020-05-12$5.69$5.691,562,700——
2020-05-11$5.80$5.801,501,200——
2020-05-08$5.15$5.151,430,000——
2020-05-07$4.68$4.681,053,300——
2020-05-06$4.32$4.32914,000——
2020-05-05$4.50$4.50828,400——
2020-05-04$4.50$4.50849,500——
2020-05-01$4.17$4.17704,700——
2020-04-30$4.31$4.31665,500——
2020-04-29$4.75$4.75840,400——
2020-04-28$4.35$4.35874,700——
2020-04-27$4.16$4.161,603,200——
2020-04-24$3.55$3.55341,200——
2020-04-23$3.65$3.65353,500——
2020-04-22$3.53$3.53387,100——
2020-04-21$3.71$3.71432,200——
2020-04-20$3.60$3.60386,500——
2020-04-17$3.63$3.63622,500——
2020-04-16$3.69$3.69696,000——
2020-04-15$3.76$3.76897,100——
2020-04-14$3.75$3.751,351,400——
2020-04-13$3.37$3.37756,600——
2020-04-09$2.89$2.89683,900——
2020-04-08$2.58$2.58841,800——
2020-04-07$2.06$2.06309,600——
2020-04-06$2.11$2.11299,300——
2020-04-03$1.84$1.84326,600——
2020-04-02$1.88$1.88232,800——
2020-04-01$1.95$1.95353,000——
2020-03-31$2.19$2.19253,100——
2020-03-30$2.27$2.27270,500——
2020-03-27$2.29$2.29481,400——
2020-03-26$2.02$2.02335,300——
2020-03-25$2.01$2.01287,600——
2020-03-24$1.96$1.96409,400——
2020-03-23$1.83$1.83279,300——
2020-03-20$1.86$1.86370,400——
2020-03-19$1.76$1.76316,200——
2020-03-18$1.59$1.59439,600——
2020-03-17$1.78$1.78459,100——
2020-03-16$1.54$1.54792,000——
2020-03-13$1.68$1.68871,000——
2020-03-12$1.92$1.921,057,800——
2020-03-11$2.94$2.94482,700——
2020-03-10$3.44$3.44499,800——
2020-03-09$3.19$3.19648,400——
2020-03-06$3.82$3.82615,100——
2020-03-05$4.14$4.14665,700——
2020-03-04$4.24$4.241,147,800——
2020-03-03$3.66$3.66348,900——
2020-03-02$3.52$3.52517,100——
2020-02-28$3.73$3.73537,000——
2020-02-27$3.56$3.56958,000——
2020-02-26$3.98$3.98774,700——
2020-02-25$4.02$4.02577,500——
2020-02-24$4.09$4.09338,600——
2020-02-21$4.22$4.22389,100——
2020-02-20$4.40$4.40317,500——
2020-02-19$4.28$4.28417,400——
2020-02-18$4.24$4.24585,500——
2020-02-14$4.38$4.38434,900——
2020-02-13$4.38$4.38351,700——
2020-02-12$4.48$4.48548,200——
2020-02-11$4.60$4.60940,200——
2020-02-10$4.67$4.672,248,300——
2020-02-07$3.96$3.96658,600——
2020-02-06$4.13$4.131,704,500——
2020-02-05$4.02$4.02413,100——
2020-02-04$3.94$3.94440,700——
2020-02-03$3.95$3.95369,600——
2020-01-31$4.05$4.05410,000——
2020-01-30$4.01$4.01639,800——
2020-01-29$4.00$4.00479,400——
2020-01-28$4.06$4.06481,000——
2020-01-27$3.90$3.90411,500——
2020-01-24$3.88$3.88414,800——
2020-01-23$3.97$3.97279,500——
2020-01-22$3.90$3.90463,500——
2020-01-21$4.10$4.10871,800——
2020-01-17$4.10$4.10961,700——
2020-01-16$4.14$4.141,086,300——
2020-01-15$4.36$4.361,006,000——
2020-01-14$4.17$4.171,249,200——
2020-01-13$4.36$4.364,032,100——
2020-01-10$6.61$6.61675,000——
2020-01-09$6.39$6.39469,600——
2020-01-08$6.39$6.39682,200——
2020-01-07$6.75$6.751,542,300——
2020-01-06$5.84$5.84353,600——
2020-01-03$5.86$5.86473,300——
2020-01-02$6.03$6.03955,100——