Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.94	40.53	38.94	39.99	39.99	1.59%	1,738,048
Jan 20, 2026	37.84	40.71	37.67	39.36	39.36	3.77%	2,008,981
Jan 16, 2026	38.75	40.27	36.28	37.93	37.93	-2.22%	3,325,453
Jan 15, 2026	40.38	41.57	38.76	38.79	38.79	-3.00%	2,372,279
Jan 14, 2026	38.32	40.53	37.96	39.99	39.99	4.99%	2,421,302
Jan 13, 2026	36.80	39.29	35.28	38.09	38.09	4.07%	2,036,559
Jan 12, 2026	37.00	39.16	34.37	36.60	36.60	2.06%	3,335,259
Jan 9, 2026	31.76	38.16	29.41	35.86	35.86	12.91%	7,981,009
Jan 8, 2026	30.77	32.33	30.35	31.76	31.76	2.48%	1,103,110
Jan 7, 2026	31.19	31.60	30.25	30.99	30.99	0.88%	1,530,973
Jan 6, 2026	31.89	31.92	29.30	30.72	30.72	-4.45%	1,914,455
Jan 5, 2026	31.36	32.55	30.28	32.15	32.15	2.39%	1,726,535
Jan 2, 2026	34.54	34.88	30.76	31.40	31.40	-8.96%	2,881,959
Dec 31, 2025	34.13	35.20	33.92	34.49	34.49	0.17%	944,681
Dec 30, 2025	34.76	35.03	34.09	34.43	34.43	-0.92%	1,007,308
Dec 29, 2025	34.28	35.24	34.28	34.75	34.75	0.99%	813,510
Dec 26, 2025	36.24	36.24	34.37	34.41	34.41	-3.86%	667,110
Dec 24, 2025	35.41	36.41	35.13	35.79	35.79	1.56%	409,528
Dec 23, 2025	35.60	36.09	35.06	35.24	35.24	-1.51%	627,369
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%	1,853,947
Dec 18, 2025	34.50	34.95	33.45	33.67	33.67	-1.06%	745,267
Dec 17, 2025	35.03	35.26	33.95	34.03	34.03	-3.49%	910,151
Dec 16, 2025	33.94	35.40	33.63	35.26	35.26	3.13%	1,352,827
Dec 15, 2025	33.66	34.68	33.51	34.19	34.19	2.43%	1,009,450
Dec 12, 2025	32.71	33.75	32.65	33.38	33.38	2.42%	928,118
Dec 11, 2025	32.68	33.48	32.11	32.59	32.59	-0.28%	930,177
Dec 10, 2025	33.90	34.55	32.40	32.68	32.68	-4.00%	1,524,700
Dec 9, 2025	34.97	35.54	33.97	34.04	34.04	-2.77%	948,296
Dec 8, 2025	34.21	35.23	33.50	35.01	35.01	1.74%	1,420,956
Dec 5, 2025	34.12	34.75	33.38	34.41	34.41	1.44%	1,023,398
Dec 4, 2025	33.53	34.08	33.00	33.92	33.92	0.53%	881,178
Dec 3, 2025	30.98	33.84	30.50	33.74	33.74	9.58%	2,057,192
Dec 2, 2025	31.96	32.19	30.60	30.79	30.79	-3.93%	1,618,552
Dec 1, 2025	32.19	32.31	31.55	32.05	32.05	-1.78%	1,089,775
Nov 28, 2025	31.90	32.66	31.72	32.63	32.63	2.87%	681,318
Nov 26, 2025	32.20	32.80	31.51	31.72	31.72	-1.67%	1,863,867
Nov 25, 2025	30.57	32.41	30.00	32.26	32.26	8.00%	2,202,972
Nov 24, 2025	29.11	29.91	28.00	29.87	29.87	2.61%	1,874,900
Nov 21, 2025	28.06	29.51	27.76	29.11	29.11	1.93%	2,174,215
Nov 20, 2025	30.15	30.50	28.19	28.56	28.56	-3.64%	2,416,676
Nov 19, 2025	30.21	30.21	29.00	29.64	29.64	-1.85%	2,218,335
Nov 18, 2025	28.04	30.88	27.94	30.20	30.20	6.34%	4,384,516
Nov 17, 2025	28.04	28.98	27.67	28.40	28.40	1.28%	1,417,196
Nov 14, 2025	26.40	29.17	26.40	28.04	28.04	4.08%	2,042,342
Nov 13, 2025	28.61	28.94	26.88	26.94	26.94	-4.84%	2,039,812
Nov 12, 2025	27.98	28.37	26.60	28.31	28.31	1.91%	1,999,282
Nov 11, 2025	27.05	27.92	26.64	27.78	27.78	1.91%	2,359,510
Nov 10, 2025	26.38	28.09	26.38	27.26	27.26	4.48%	2,653,425
Nov 7, 2025	25.47	26.16	24.95	26.09	26.09	1.91%	1,824,724