Skip to main content
Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
14.75
-0.34 (-2.25%)
At close: Mar 31, 2025, 4:00 PM
14.72
-0.03 (-0.18%)
After-hours: Mar 31, 2025, 7:30 PM EDT

Liquidia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202514.8214.9714.4114.7514.75-2.25%1,098,263
Mar 28, 202515.2715.5914.9315.0915.09-0.98%588,560
Mar 27, 202514.8715.5414.8415.2415.242.49%525,027
Mar 26, 202515.6215.7014.8714.8714.87-4.68%630,004
Mar 25, 202515.7315.7715.4715.6015.60-0.38%676,229
Mar 24, 202515.3315.8615.0815.6615.663.57%794,663
Mar 21, 202515.1815.6215.0815.1215.12-2.07%1,056,986
Mar 20, 202514.5515.5314.5515.4415.443.49%1,210,531
Mar 19, 202514.3815.0714.0414.9214.921.22%1,002,477
Mar 18, 202514.8414.9814.4114.7414.74-0.34%956,833
Mar 17, 202514.4514.8614.3714.7914.792.49%587,422
Mar 14, 202514.1014.4714.0514.4314.432.85%949,470
Mar 13, 202514.4114.4513.8214.0314.03-3.24%788,211
Mar 12, 202514.3414.6113.9414.5014.504.32%1,254,562
Mar 11, 202513.8114.1713.5013.9013.900.51%1,101,545
Mar 10, 202514.6114.6113.5813.8313.83-6.68%1,816,979
Mar 7, 202515.0115.0214.3414.8214.82-0.27%866,724
Mar 6, 202515.2415.4814.8114.8614.86-4.31%680,434
Mar 5, 202515.2015.5715.0815.5315.532.20%705,711
Mar 4, 202514.6315.4314.6315.2015.202.19%1,419,771
Mar 3, 202515.4515.6514.6814.8714.87-4.00%1,214,818
Feb 28, 202515.4015.5315.1715.4915.490.85%1,075,706
Feb 27, 202515.6815.9414.4515.3615.36-0.78%1,870,740
Feb 26, 202515.6615.6615.2915.4815.480.19%835,185
Feb 25, 202515.9515.9715.3815.4515.45-2.77%647,051
Feb 24, 202516.0716.1915.6515.8915.89-1.40%701,325
Feb 21, 202516.7216.7416.1016.1216.12-2.33%575,073
Feb 20, 202516.4716.8116.3716.5016.50-0.12%421,834
Feb 19, 202516.1016.7816.1016.5216.520.43%676,225
Feb 18, 202516.3716.5916.2116.4516.451.54%696,972
Feb 14, 202516.2716.2715.9316.2016.200.37%414,880
Feb 13, 202516.3816.3815.9816.1416.14-0.71%410,271
Feb 12, 202515.9716.3315.9716.2616.26-0.03%752,249
Feb 11, 202516.0816.2715.6916.2616.260.25%753,382
Feb 10, 202515.9316.3515.7616.2216.222.98%782,513
Feb 7, 202516.0116.0215.3815.7515.75-1.32%808,558
Feb 6, 202515.8116.1815.5215.9615.961.40%884,238
Feb 5, 202515.2415.7515.0315.7415.743.89%1,426,907
Feb 4, 202514.4215.2914.3315.1515.155.72%666,951
Feb 3, 202514.0014.3913.8914.3314.330.70%1,056,416
Jan 31, 202514.4514.7214.0814.2314.23-1.25%861,271
Jan 30, 202514.3614.4614.0514.4114.411.05%546,392
Jan 29, 202514.2014.3614.0714.2614.260.42%410,124
Jan 28, 202514.0114.3113.7014.2014.201.36%771,844
Jan 27, 202514.3314.3513.8714.0114.01-2.44%1,197,021
Jan 24, 202514.3314.8014.1614.3614.36-0.28%818,720
Jan 23, 202513.8914.4413.7014.4014.403.23%1,260,890
Jan 22, 202513.6114.0013.5813.9513.952.42%1,793,948
Jan 21, 202513.0013.7812.9313.6213.625.66%1,493,598
Jan 17, 202512.5812.9312.3112.8912.893.04%1,074,857