Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	14.17	16.30	14.09	15.83	15.83	13.23%	3,987,601
May 1, 2025	13.98	14.33	13.81	13.98	13.98	0.07%	812,614
Apr 30, 2025	13.46	14.27	13.40	13.97	13.97	3.40%	1,674,043
Apr 29, 2025	14.12	14.27	12.86	13.51	13.51	-5.06%	3,255,643
Apr 28, 2025	14.11	14.39	14.03	14.23	14.23	0.78%	595,906
Apr 25, 2025	13.89	14.14	13.69	14.12	14.12	0.64%	584,796
Apr 24, 2025	13.49	14.08	13.49	14.03	14.03	3.54%	539,230
Apr 23, 2025	13.94	14.22	13.54	13.55	13.55	0.44%	648,628
Apr 22, 2025	13.41	13.66	13.13	13.49	13.49	1.50%	829,306
Apr 21, 2025	13.67	13.87	13.11	13.29	13.29	-3.13%	678,752
Apr 17, 2025	13.72	14.06	13.49	13.72	13.72	0.29%	597,970
Apr 16, 2025	13.52	13.87	13.42	13.68	13.68	0.59%	704,109
Apr 15, 2025	14.00	14.06	13.34	13.60	13.60	-1.66%	698,142
Apr 14, 2025	13.74	14.00	13.32	13.83	13.83	2.67%	949,677
Apr 11, 2025	12.46	13.50	12.24	13.47	13.47	8.72%	2,034,229
Apr 10, 2025	12.63	12.94	12.13	12.39	12.39	-2.98%	1,217,271
Apr 9, 2025	11.75	12.94	11.26	12.77	12.77	6.51%	3,053,562
Apr 8, 2025	13.19	13.20	11.84	11.99	11.99	-3.54%	1,654,191
Apr 7, 2025	12.50	13.35	11.95	12.43	12.43	-3.64%	2,454,949
Apr 4, 2025	13.63	14.02	12.78	12.90	12.90	-8.70%	1,900,939
Apr 3, 2025	14.02	14.39	13.91	14.13	14.13	-2.69%	763,607
Apr 2, 2025	14.40	14.75	14.14	14.52	14.52	0.07%	832,701
Apr 1, 2025	14.75	15.09	14.43	14.51	14.51	-1.63%	828,571
Mar 31, 2025	14.82	14.97	14.41	14.75	14.75	-2.25%	1,098,510
Mar 28, 2025	15.27	15.59	14.93	15.09	15.09	-0.98%	588,560
Mar 27, 2025	14.87	15.54	14.84	15.24	15.24	2.49%	525,027
Mar 26, 2025	15.62	15.70	14.87	14.87	14.87	-4.68%	630,004