Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
11.01
-0.04 (-0.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Liquidia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 12.05 | 12.27 | 11.85 | 12.04 | 12.04 | 0.33% | 559,005 |
Jun 28, 2024 | 12.39 | 12.40 | 11.73 | 12.00 | 12.00 | -3.07% | 2,466,527 |
Jun 27, 2024 | 12.35 | 12.47 | 12.08 | 12.38 | 12.38 | 0.49% | 558,814 |
Jun 26, 2024 | 12.28 | 12.36 | 11.98 | 12.32 | 12.32 | 0.33% | 567,651 |
Jun 25, 2024 | 12.52 | 12.74 | 12.23 | 12.28 | 12.28 | -2.54% | 812,229 |
Jun 24, 2024 | 12.22 | 12.62 | 11.90 | 12.60 | 12.60 | 3.28% | 1,068,017 |
Jun 21, 2024 | 12.34 | 12.55 | 12.14 | 12.20 | 12.20 | -0.65% | 1,989,173 |
Jun 20, 2024 | 12.49 | 12.80 | 12.16 | 12.28 | 12.28 | -1.92% | 744,633 |
Jun 18, 2024 | 13.30 | 13.45 | 12.50 | 12.52 | 12.52 | -6.08% | 1,062,425 |
Jun 17, 2024 | 12.92 | 13.64 | 12.92 | 13.33 | 13.33 | 3.01% | 950,733 |
Jun 14, 2024 | 13.47 | 13.49 | 12.78 | 12.94 | 12.94 | -3.65% | 913,468 |
Jun 13, 2024 | 13.32 | 13.46 | 13.00 | 13.43 | 13.43 | 0.83% | 631,989 |
Jun 12, 2024 | 14.01 | 14.20 | 13.04 | 13.32 | 13.32 | -3.55% | 888,258 |
Jun 11, 2024 | 13.82 | 13.86 | 13.50 | 13.81 | 13.81 | -0.29% | 456,306 |
Jun 10, 2024 | 13.67 | 13.86 | 13.44 | 13.85 | 13.85 | 0.58% | 611,651 |
Jun 7, 2024 | 14.03 | 14.03 | 13.55 | 13.77 | 13.77 | -1.08% | 388,699 |
Jun 6, 2024 | 13.83 | 14.10 | 13.64 | 13.92 | 13.92 | 0.80% | 408,708 |
Jun 5, 2024 | 14.27 | 14.27 | 13.70 | 13.81 | 13.81 | -3.16% | 742,254 |
Jun 4, 2024 | 14.36 | 14.52 | 14.00 | 14.26 | 14.26 | -1.66% | 585,309 |