Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
14.19
-0.32 (-2.21%)
At close: Jul 16, 2025, 4:00 PM
14.47
+0.28 (1.97%)
After-hours: Jul 16, 2025, 4:28 PM EDT
Liquidia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 14.56 | 14.67 | 14.15 | 14.15 | - | -2.48% | 916,671 |
Jul 15, 2025 | 14.56 | 14.56 | 14.12 | 14.51 | 14.51 | 0.21% | 1,279,341 |
Jul 14, 2025 | 14.17 | 14.99 | 13.88 | 14.48 | 14.48 | 2.77% | 2,997,836 |
Jul 11, 2025 | 14.12 | 14.15 | 13.76 | 14.09 | 14.09 | -0.42% | 1,474,800 |
Jul 10, 2025 | 13.45 | 14.16 | 13.24 | 14.15 | 14.15 | 4.97% | 2,517,468 |
Jul 9, 2025 | 13.00 | 13.51 | 12.88 | 13.48 | 13.48 | 5.48% | 3,002,530 |
Jul 8, 2025 | 12.50 | 12.87 | 12.21 | 12.78 | 12.78 | 2.65% | 2,776,770 |
Jul 7, 2025 | 12.19 | 12.50 | 11.86 | 12.45 | 12.45 | 2.13% | 1,877,088 |
Jul 3, 2025 | 12.10 | 12.30 | 11.89 | 12.19 | 12.19 | 1.08% | 1,028,159 |
Jul 2, 2025 | 12.05 | 12.40 | 11.89 | 12.06 | 12.06 | 0.50% | 1,479,615 |
Jul 1, 2025 | 12.43 | 12.62 | 11.85 | 12.00 | 12.00 | -3.69% | 2,424,871 |
Jun 30, 2025 | 13.10 | 13.19 | 12.33 | 12.46 | 12.46 | -4.89% | 2,302,150 |
Jun 27, 2025 | 12.79 | 13.37 | 12.62 | 13.10 | 13.10 | 2.10% | 2,085,566 |
Jun 26, 2025 | 13.68 | 13.75 | 12.50 | 12.83 | 12.83 | -5.66% | 3,672,797 |
Jun 25, 2025 | 13.83 | 13.83 | 13.10 | 13.60 | 13.60 | -1.31% | 1,647,595 |
Jun 24, 2025 | 13.50 | 13.79 | 13.09 | 13.78 | 13.78 | 3.92% | 1,808,132 |
Jun 23, 2025 | 13.12 | 13.61 | 12.85 | 13.26 | 13.26 | 0.68% | 2,048,526 |
Jun 20, 2025 | 13.66 | 13.70 | 13.15 | 13.17 | 13.17 | -3.45% | 1,905,515 |
Jun 18, 2025 | 13.53 | 13.76 | 13.28 | 13.64 | 13.64 | 0.37% | 1,466,432 |
Jun 17, 2025 | 14.03 | 14.13 | 13.39 | 13.59 | 13.59 | -3.55% | 2,360,962 |
Jun 16, 2025 | 14.26 | 14.63 | 14.00 | 14.09 | 14.09 | -0.07% | 1,441,085 |
Jun 13, 2025 | 14.17 | 14.44 | 14.01 | 14.10 | 14.10 | -2.42% | 1,847,140 |
Jun 12, 2025 | 13.98 | 14.87 | 13.92 | 14.45 | 14.45 | 2.26% | 3,143,863 |
Jun 11, 2025 | 14.91 | 15.06 | 13.86 | 14.13 | 14.13 | -5.67% | 5,299,716 |
Jun 10, 2025 | 14.65 | 15.26 | 13.60 | 14.98 | 14.98 | -16.87% | 11,668,840 |
Jun 9, 2025 | 18.28 | 18.60 | 17.86 | 18.02 | 18.02 | -0.66% | 1,482,149 |
Jun 6, 2025 | 18.24 | 18.59 | 17.91 | 18.14 | 18.14 | 0.67% | 1,345,731 |
Jun 5, 2025 | 17.67 | 18.43 | 17.47 | 18.02 | 18.02 | 2.39% | 2,893,224 |
Jun 4, 2025 | 16.52 | 18.09 | 16.46 | 17.60 | 17.60 | 6.47% | 2,400,172 |
Jun 3, 2025 | 17.05 | 17.20 | 16.28 | 16.53 | 16.53 | -2.02% | 2,386,446 |
Jun 2, 2025 | 16.74 | 17.88 | 15.95 | 16.87 | 16.87 | 13.07% | 4,734,131 |
May 30, 2025 | 14.95 | 15.18 | 14.50 | 14.92 | 14.92 | -0.53% | 1,913,076 |
May 29, 2025 | 14.31 | 15.20 | 13.94 | 15.00 | 15.00 | 5.82% | 1,843,750 |
May 28, 2025 | 15.62 | 15.69 | 14.09 | 14.18 | 14.18 | -9.13% | 2,376,631 |
May 27, 2025 | 15.71 | 16.05 | 14.63 | 15.60 | 15.60 | 1.63% | 2,674,486 |
May 23, 2025 | 15.56 | 17.88 | 15.01 | 15.35 | 15.35 | -1.35% | 4,750,780 |
May 22, 2025 | 16.53 | 16.57 | 15.35 | 15.56 | 15.56 | -6.60% | 2,156,023 |
May 21, 2025 | 16.99 | 17.28 | 16.45 | 16.66 | 16.66 | -2.12% | 1,759,797 |
May 20, 2025 | 17.04 | 17.46 | 16.39 | 17.02 | 17.02 | -0.06% | 1,567,942 |
May 19, 2025 | 18.16 | 18.38 | 16.28 | 17.03 | 17.03 | -9.80% | 3,695,744 |
May 16, 2025 | 19.30 | 19.41 | 18.66 | 18.88 | 18.88 | -2.18% | 1,090,985 |
May 15, 2025 | 18.73 | 19.41 | 18.28 | 19.30 | 19.30 | 3.49% | 1,979,254 |
May 14, 2025 | 16.03 | 18.89 | 15.95 | 18.65 | 18.65 | 16.64% | 3,191,478 |
May 13, 2025 | 15.87 | 16.17 | 15.44 | 15.99 | 15.99 | 1.52% | 884,084 |
May 12, 2025 | 15.63 | 16.27 | 15.33 | 15.75 | 15.75 | 3.21% | 1,072,441 |
May 9, 2025 | 15.53 | 15.72 | 15.22 | 15.26 | 15.26 | -0.59% | 753,157 |
May 8, 2025 | 15.33 | 15.85 | 14.97 | 15.35 | 15.35 | -1.16% | 1,264,379 |
May 7, 2025 | 15.54 | 16.01 | 15.48 | 15.53 | 15.53 | -0.03% | 1,157,461 |
May 6, 2025 | 16.00 | 16.16 | 15.43 | 15.54 | 15.54 | -3.63% | 1,370,754 |
May 5, 2025 | 15.83 | 16.48 | 15.72 | 16.12 | 16.12 | 1.83% | 1,885,046 |