Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.00	34.00	31.66	33.56	-	5.60%	1,243,753
Mar 3, 2026	30.45	31.95	29.81	31.78	31.78	2.71%	1,577,803
Mar 2, 2026	30.58	31.40	30.01	30.94	30.94	-0.26%	1,283,830
Feb 27, 2026	30.45	31.48	30.21	31.02	31.02	0.75%	1,308,189
Feb 26, 2026	30.32	31.00	29.12	30.79	30.79	2.63%	2,142,795
Feb 25, 2026	33.84	33.98	29.20	30.00	30.00	-10.63%	4,894,092
Feb 24, 2026	32.61	33.61	32.00	33.57	33.57	2.54%	1,488,795
Feb 23, 2026	33.52	34.13	31.64	32.74	32.74	-2.53%	2,255,942
Feb 20, 2026	34.57	34.98	33.09	33.59	33.59	-4.17%	1,544,876
Feb 19, 2026	34.56	36.30	34.31	35.05	35.05	0.26%	1,467,352
Feb 18, 2026	34.51	36.31	33.85	34.96	34.96	3.31%	2,194,193
Feb 17, 2026	37.92	37.92	31.39	33.84	33.84	-11.41%	6,151,973
Feb 13, 2026	39.06	40.54	38.04	38.20	38.20	-2.15%	1,049,072
Feb 12, 2026	40.65	40.95	38.89	39.04	39.04	-2.81%	778,464
Feb 11, 2026	40.45	40.52	38.88	40.17	40.17	-0.91%	1,132,736
Feb 10, 2026	42.29	42.53	39.15	40.54	40.54	-4.39%	1,615,267
Feb 9, 2026	43.04	43.69	41.57	42.40	42.40	-1.49%	1,029,923
Feb 6, 2026	42.65	43.89	41.79	43.04	43.04	3.56%	1,504,068
Feb 5, 2026	43.84	45.04	41.34	41.56	41.56	-6.46%	1,437,401
Feb 4, 2026	46.60	46.62	43.00	44.43	44.43	-4.72%	1,917,002
Feb 3, 2026	44.51	46.67	44.34	46.63	46.63	5.47%	1,936,923
Feb 2, 2026	42.34	44.85	42.34	44.21	44.21	4.29%	1,438,469
Jan 30, 2026	42.90	43.45	41.80	42.39	42.39	-1.56%	1,529,756
Jan 29, 2026	42.10	44.27	41.38	43.06	43.06	2.74%	3,685,131
Jan 28, 2026	42.25	42.37	41.09	41.91	41.91	-1.33%	1,385,205
Jan 27, 2026	42.31	43.42	41.57	42.48	42.48	0.63%	1,423,877
Jan 26, 2026	40.01	42.72	39.71	42.21	42.21	3.99%	1,389,384
Jan 23, 2026	41.02	41.99	38.68	40.59	40.59	-1.17%	1,960,210
Jan 22, 2026	40.06	42.46	39.51	41.07	41.07	2.71%	2,050,637
Jan 21, 2026	38.94	40.53	38.94	39.99	39.99	1.59%	1,738,608
Jan 20, 2026	37.84	40.71	37.67	39.36	39.36	3.77%	2,009,351
Jan 16, 2026	38.75	40.27	36.28	37.93	37.93	-2.22%	3,325,988
Jan 15, 2026	40.38	41.57	38.76	38.79	38.79	-3.00%	2,374,651
Jan 14, 2026	38.32	40.53	37.96	39.99	39.99	4.99%	2,430,402
Jan 13, 2026	36.80	39.29	35.28	38.09	38.09	4.07%	2,055,932
Jan 12, 2026	37.00	39.16	34.37	36.60	36.60	2.06%	3,337,029
Jan 9, 2026	31.76	38.16	29.41	35.86	35.86	12.91%	7,985,219
Jan 8, 2026	30.77	32.33	30.35	31.76	31.76	2.48%	1,104,579
Jan 7, 2026	31.19	31.60	30.25	30.99	30.99	0.88%	1,531,018
Jan 6, 2026	31.89	31.92	29.30	30.72	30.72	-4.45%	1,914,788
Jan 5, 2026	31.36	32.55	30.28	32.15	32.15	2.39%	1,727,989
Jan 2, 2026	34.54	34.88	30.76	31.40	31.40	-8.96%	2,881,965
Dec 31, 2025	34.13	35.20	33.92	34.49	34.49	0.17%	945,072
Dec 30, 2025	34.76	35.03	34.09	34.43	34.43	-0.92%	1,015,910
Dec 29, 2025	34.28	35.24	34.28	34.75	34.75	0.99%	825,864
Dec 26, 2025	36.24	36.24	34.37	34.41	34.41	-3.86%	673,950
Dec 24, 2025	35.41	36.41	35.13	35.79	35.79	1.56%	409,534
Dec 23, 2025	35.60	36.09	35.06	35.24	35.24	-1.51%	627,445
Dec 22, 2025	35.24	36.11	34.60	35.78	35.78	3.62%	953,984
Dec 19, 2025	33.63	35.17	33.63	34.53	34.53	2.55%	1,856,826