Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.15	10.31	9.96	10.12	10.12	-0.39%	759,855
Nov 19, 2024	9.82	10.16	9.71	10.16	10.16	3.46%	681,112
Nov 18, 2024	9.85	9.98	9.73	9.82	9.82	-0.20%	592,540
Nov 15, 2024	10.12	10.15	9.78	9.84	9.84	-1.85%	961,783
Nov 14, 2024	10.31	10.68	9.99	10.03	10.03	-2.39%	1,208,429
Nov 13, 2024	10.70	10.95	10.20	10.27	10.27	-3.39%	1,002,393
Nov 12, 2024	10.65	10.82	10.51	10.63	10.63	-0.93%	896,084
Nov 11, 2024	11.09	11.11	10.68	10.73	10.73	-2.72%	771,363
Nov 8, 2024	10.84	11.06	10.63	11.03	11.03	1.85%	626,272
Nov 7, 2024	10.66	10.98	10.61	10.83	10.83	1.79%	683,307
Nov 6, 2024	10.77	10.77	10.31	10.64	10.64	2.01%	877,467
Nov 5, 2024	10.44	10.55	10.17	10.43	10.43	-0.29%	857,882
Nov 4, 2024	10.95	10.96	10.45	10.46	10.46	-4.74%	896,577
Nov 1, 2024	10.99	11.08	10.81	10.98	10.98	1.20%	646,180
Oct 31, 2024	11.01	11.01	10.77	10.85	10.85	-1.45%	577,749
Oct 30, 2024	11.01	11.08	10.94	11.01	11.01	-0.27%	500,460
Oct 29, 2024	10.99	11.07	10.92	11.04	11.04	0.09%	670,596
Oct 28, 2024	11.22	11.48	10.95	11.03	11.03	0.18%	646,467
Oct 25, 2024	11.17	11.33	10.94	11.01	11.01	-0.36%	443,377
Oct 24, 2024	11.10	11.18	10.96	11.05	11.05	-0.27%	483,914
Oct 23, 2024	11.20	11.34	10.98	11.08	11.08	-1.07%	675,812
Oct 22, 2024	11.10	11.27	11.00	11.20	11.20	0.99%	605,403
Oct 21, 2024	11.22	11.27	10.87	11.09	11.09	-0.45%	1,006,019
Oct 18, 2024	11.50	11.57	11.12	11.14	11.14	-2.79%	837,844
Oct 17, 2024	11.69	11.81	11.33	11.46	11.46	-1.46%	711,865
Oct 16, 2024	11.61	11.84	11.32	11.63	11.63	2.20%	1,272,999
Oct 15, 2024	11.10	11.48	11.05	11.38	11.38	2.20%	774,477
Oct 14, 2024	11.10	11.66	11.02	11.14	11.14	0.45%	573,938
Oct 11, 2024	11.04	11.15	10.96	11.09	11.09	0.41%	624,010
Oct 10, 2024	10.70	11.10	10.69	11.04	11.04	-0.54%	811,201
Oct 9, 2024	11.02	11.39	10.93	11.10	11.10	0.73%	811,847
Oct 8, 2024	11.17	11.48	11.00	11.02	11.02	-1.17%	1,217,941
Oct 7, 2024	10.06	11.81	10.03	11.15	11.15	11.17%	3,302,379
Oct 4, 2024	10.13	10.21	9.96	10.03	10.03	-0.59%	853,397
Oct 3, 2024	10.09	10.49	10.06	10.09	10.09	0.85%	656,162
Oct 2, 2024	10.28	10.35	9.96	10.01	10.01	-2.10%	555,095
Oct 1, 2024	9.97	10.30	9.85	10.22	10.22	2.20%	1,076,592
Sep 30, 2024	9.91	10.19	9.89	10.00	10.00	-0.10%	541,692
Sep 27, 2024	10.19	10.19	9.96	10.01	10.01	-1.28%	397,955
Sep 26, 2024	10.45	10.48	9.98	10.14	10.14	-1.65%	876,625
Sep 25, 2024	10.17	10.44	9.97	10.31	10.31	1.88%	1,551,400
Sep 24, 2024	9.93	10.14	9.90	10.12	10.12	1.91%	909,366
Sep 23, 2024	9.87	9.98	9.73	9.93	9.93	-0.20%	846,336
Sep 20, 2024	10.25	10.25	9.92	9.95	9.95	-3.12%	1,536,793
Sep 19, 2024	10.10	10.48	9.91	10.27	10.27	3.63%	1,059,071
Sep 18, 2024	9.80	10.10	9.68	9.91	9.91	1.33%	1,145,539
Sep 17, 2024	10.35	10.61	9.75	9.78	9.78	-2.20%	1,199,968
Sep 16, 2024	9.77	10.44	9.76	10.00	10.00	2.09%	1,016,814
Sep 13, 2024	9.80	10.01	9.74	9.80	9.80	0.77%	782,450
Sep 12, 2024	10.12	10.31	9.68	9.72	9.72	-4.28%	1,305,546
Sep 11, 2024	9.43	10.45	9.30	10.16	10.16	14.10%	2,377,694
Sep 10, 2024	9.20	9.21	8.75	8.90	8.90	-3.37%	612,463
Sep 9, 2024	9.05	9.47	9.05	9.21	9.21	1.26%	650,647
Sep 6, 2024	9.03	9.38	8.96	9.10	9.10	0.50%	970,056
Sep 5, 2024	8.97	9.16	8.81	9.05	9.05	1.23%	848,951
Sep 4, 2024	9.05	9.23	8.76	8.94	8.94	-1.76%	975,746
Sep 3, 2024	9.50	9.66	9.09	9.10	9.10	-4.31%	1,341,423
Aug 30, 2024	9.58	9.68	9.50	9.51	9.51	-0.31%	816,079
Aug 29, 2024	9.57	9.87	9.50	9.54	9.54	-	1,099,692
Aug 28, 2024	9.62	9.68	9.50	9.54	9.54	-1.14%	710,132
Aug 27, 2024	9.75	9.89	9.49	9.65	9.65	-1.83%	822,996
Aug 26, 2024	10.00	10.04	9.58	9.83	9.83	-1.40%	717,142
Aug 23, 2024	9.64	10.18	9.58	9.97	9.97	3.53%	1,257,390
Aug 22, 2024	9.97	9.97	9.50	9.63	9.63	-3.51%	917,534
Aug 21, 2024	9.60	10.09	9.35	9.98	9.98	3.96%	2,533,761
Aug 20, 2024	9.67	10.15	9.35	9.60	9.60	-1.94%	2,565,466
Aug 19, 2024	8.95	10.25	8.26	9.79	9.79	-30.62%	15,437,250
Aug 16, 2024	14.05	14.42	13.84	14.11	14.11	2.02%	864,273
Aug 15, 2024	13.90	14.15	13.46	13.83	13.83	0.66%	1,143,501
Aug 14, 2024	13.65	14.00	13.31	13.74	13.74	3.39%	1,591,139
Aug 13, 2024	12.28	13.50	12.07	13.29	13.29	8.85%	3,255,010
Aug 12, 2024	11.66	12.26	11.52	12.21	12.21	4.81%	502,427
Aug 9, 2024	11.39	11.91	11.39	11.65	11.65	2.37%	513,556
Aug 8, 2024	10.82	11.56	10.81	11.38	11.38	6.55%	632,550
Aug 7, 2024	11.30	11.36	10.42	10.68	10.68	-3.44%	1,297,229
Aug 6, 2024	11.14	11.51	10.95	11.06	11.06	0.45%	537,745
Aug 5, 2024	10.55	11.13	10.33	11.01	11.01	-1.96%	802,874
Aug 2, 2024	11.33	11.52	11.07	11.23	11.23	-3.11%	803,144
Aug 1, 2024	12.01	12.01	11.47	11.59	11.59	-2.85%	559,519
Jul 31, 2024	11.57	12.16	11.46	11.93	11.93	3.38%	563,817
Jul 30, 2024	11.73	11.87	11.34	11.54	11.54	-0.60%	529,483
Jul 29, 2024	11.56	11.95	11.46	11.61	11.61	-0.17%	445,181
Jul 26, 2024	11.57	11.64	11.29	11.63	11.63	1.48%	436,067
Jul 25, 2024	11.36	11.60	11.23	11.46	11.46	1.06%	659,623
Jul 24, 2024	11.48	11.68	11.28	11.34	11.34	-1.82%	854,694
Jul 23, 2024	11.39	11.78	11.09	11.55	11.55	1.67%	1,236,981
Jul 22, 2024	11.15	11.45	11.00	11.36	11.36	2.53%	786,878
Jul 19, 2024	11.13	11.35	10.68	11.08	11.08	0.82%	1,025,482
Jul 18, 2024	11.40	11.77	10.88	10.99	10.99	-3.04%	1,623,059
Jul 17, 2024	12.75	12.75	11.11	11.34	11.34	-11.65%	2,707,670
Jul 16, 2024	12.75	13.24	12.61	12.83	12.83	3.14%	1,122,290
Jul 15, 2024	12.58	12.72	12.27	12.44	12.44	-1.35%	933,355
Jul 12, 2024	12.65	12.66	12.37	12.61	12.61	1.12%	521,108
Jul 11, 2024	12.30	12.72	12.30	12.47	12.47	-0.24%	602,653
Jul 10, 2024	12.63	12.71	12.38	12.50	12.50	-1.03%	264,741
Jul 9, 2024	12.40	12.79	12.39	12.63	12.63	1.53%	565,715
Jul 8, 2024	12.35	12.63	12.25	12.44	12.44	1.72%	669,887
Jul 5, 2024	11.92	12.24	11.80	12.23	12.23	2.26%	426,670
Jul 3, 2024	11.90	12.17	11.78	11.96	11.96	1.10%	286,784
Jul 2, 2024	12.03	12.15	11.81	11.83	11.83	-1.74%	557,699