Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
28.84
-0.38 (-1.30%)
At close: Sep 4, 2025, 4:00 PM
29.16
+0.32 (1.11%)
Pre-market: Sep 5, 2025, 4:08 AM EDT
Liquidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.17 | 29.33 | 28.20 | 28.84 | 28.84 | -1.30% | 1,605,815 |
| Sep 3, 2025 | 28.24 | 29.94 | 28.24 | 29.22 | 29.22 | 2.24% | 2,897,856 |
| Sep 2, 2025 | 29.05 | 29.28 | 27.81 | 28.58 | 28.58 | 3.25% | 3,973,401 |
| Aug 29, 2025 | 27.39 | 27.79 | 26.86 | 27.68 | 27.68 | 0.80% | 2,174,424 |
| Aug 28, 2025 | 28.16 | 28.56 | 27.23 | 27.46 | 27.46 | -1.93% | 1,818,246 |
| Aug 27, 2025 | 27.64 | 28.82 | 27.30 | 28.00 | 28.00 | 0.97% | 1,601,153 |
| Aug 26, 2025 | 26.15 | 27.80 | 26.15 | 27.73 | 27.73 | 5.64% | 2,868,955 |
| Aug 25, 2025 | 26.95 | 27.04 | 26.06 | 26.25 | 26.25 | -2.20% | 2,221,466 |
| Aug 22, 2025 | 27.30 | 27.69 | 26.17 | 26.84 | 26.84 | -1.68% | 2,601,635 |
| Aug 21, 2025 | 27.35 | 27.88 | 26.96 | 27.30 | 27.30 | -0.18% | 1,540,645 |
| Aug 20, 2025 | 27.07 | 27.43 | 26.47 | 27.35 | 27.35 | 0.89% | 2,629,301 |
| Aug 19, 2025 | 27.72 | 28.00 | 26.71 | 27.11 | 27.11 | -2.20% | 2,243,872 |
| Aug 18, 2025 | 26.25 | 27.75 | 26.00 | 27.72 | 27.72 | 6.82% | 3,294,533 |
| Aug 15, 2025 | 26.53 | 26.53 | 25.75 | 25.95 | 25.95 | -0.54% | 2,837,929 |
| Aug 14, 2025 | 24.89 | 26.65 | 24.53 | 26.09 | 26.09 | 3.53% | 4,267,361 |
| Aug 13, 2025 | 24.85 | 25.31 | 23.83 | 25.20 | 25.20 | 4.56% | 5,224,076 |
| Aug 12, 2025 | 22.90 | 24.83 | 21.61 | 24.10 | 24.10 | 13.68% | 10,692,409 |
| Aug 11, 2025 | 19.91 | 21.27 | 19.90 | 21.20 | 21.20 | 3.67% | 3,501,390 |
| Aug 8, 2025 | 19.40 | 20.64 | 19.02 | 20.45 | 20.45 | 6.45% | 2,390,506 |
| Aug 7, 2025 | 20.35 | 20.36 | 19.18 | 19.21 | 19.21 | -5.42% | 1,875,417 |
| Aug 6, 2025 | 19.74 | 20.57 | 19.59 | 20.31 | 20.31 | 1.20% | 1,886,786 |
| Aug 5, 2025 | 19.49 | 20.09 | 19.14 | 20.07 | 20.07 | 3.03% | 2,819,572 |
| Aug 4, 2025 | 18.20 | 19.96 | 17.82 | 19.48 | 19.48 | 10.18% | 2,824,222 |
| Aug 1, 2025 | 18.48 | 18.95 | 16.82 | 17.68 | 17.68 | -5.40% | 3,309,871 |
| Jul 31, 2025 | 19.05 | 19.34 | 18.31 | 18.69 | 18.69 | -2.20% | 1,731,462 |
| Jul 30, 2025 | 19.24 | 20.33 | 19.06 | 19.11 | 19.11 | -0.78% | 2,591,290 |
| Jul 29, 2025 | 19.69 | 20.13 | 18.98 | 19.26 | 19.26 | -2.83% | 2,708,583 |
| Jul 28, 2025 | 19.63 | 19.94 | 19.26 | 19.82 | 19.82 | 1.12% | 3,025,385 |
| Jul 25, 2025 | 18.75 | 19.76 | 18.52 | 19.60 | 19.60 | 4.42% | 3,767,668 |
| Jul 24, 2025 | 17.76 | 18.97 | 17.68 | 18.77 | 18.77 | 5.75% | 3,303,757 |
| Jul 23, 2025 | 16.70 | 17.77 | 16.51 | 17.75 | 17.75 | 6.93% | 4,076,514 |
| Jul 22, 2025 | 15.16 | 16.74 | 15.12 | 16.60 | 16.60 | 9.93% | 3,956,203 |
| Jul 21, 2025 | 14.54 | 15.39 | 14.42 | 15.10 | 15.10 | 3.85% | 2,074,126 |
| Jul 18, 2025 | 14.70 | 14.97 | 14.25 | 14.54 | 14.54 | -0.41% | 1,766,126 |
| Jul 17, 2025 | 14.10 | 14.64 | 14.04 | 14.60 | 14.60 | 2.89% | 1,563,443 |
| Jul 16, 2025 | 14.56 | 14.67 | 14.10 | 14.19 | 14.19 | -2.21% | 1,609,498 |
| 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 |