Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	22.90	24.70	21.61	23.72	-	11.89%	5,366,561
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
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