Skip to main content
Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
18.65
+2.66 (16.64%)
At close: May 14, 2025, 4:00 PM
18.65
0.00 (0.00%)
After-hours: May 14, 2025, 4:59 PM EDT

Liquidia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202516.0318.8915.9518.6518.6516.64%3,178,150
May 13, 202515.8716.1715.4415.9915.991.52%884,084
May 12, 202515.6316.2715.3315.7515.753.21%1,072,441
May 9, 202515.5315.7215.2215.2615.26-0.59%753,157
May 8, 202515.3315.8514.9715.3515.35-1.16%1,264,379
May 7, 202515.5416.0115.4815.5315.53-0.03%1,157,461
May 6, 202516.0016.1615.4315.5415.54-3.63%1,370,754
May 5, 202515.8316.4815.7216.1216.121.83%1,885,046
May 2, 202514.1716.3014.0915.8315.8313.23%3,987,601
May 1, 202513.9814.3313.8113.9813.980.07%812,614
Apr 30, 202513.4614.2713.4013.9713.973.40%1,674,043
Apr 29, 202514.1214.2712.8613.5113.51-5.06%3,255,643
Apr 28, 202514.1114.3914.0314.2314.230.78%595,906
Apr 25, 202513.8914.1413.6914.1214.120.64%584,796
Apr 24, 202513.4914.0813.4914.0314.033.54%539,230
Apr 23, 202513.9414.2213.5413.5513.550.44%648,628
Apr 22, 202513.4113.6613.1313.4913.491.50%829,306
Apr 21, 202513.6713.8713.1113.2913.29-3.13%678,752
Apr 17, 202513.7214.0613.4913.7213.720.29%597,970
Apr 16, 202513.5213.8713.4213.6813.680.59%704,109
Apr 15, 202514.0014.0613.3413.6013.60-1.66%698,142
Apr 14, 202513.7414.0013.3213.8313.832.67%949,677
Apr 11, 202512.4613.5012.2413.4713.478.72%2,034,229
Apr 10, 202512.6312.9412.1312.3912.39-2.98%1,217,271
Apr 9, 202511.7512.9411.2612.7712.776.51%3,053,562
Apr 8, 202513.1913.2011.8411.9911.99-3.54%1,654,191
Apr 7, 202512.5013.3511.9512.4312.43-3.64%2,454,949
Apr 4, 202513.6314.0212.7812.9012.90-8.70%1,900,939
Apr 3, 202514.0214.3913.9114.1314.13-2.69%763,607
Apr 2, 202514.4014.7514.1414.5214.520.07%832,701
Apr 1, 202514.7515.0914.4314.5114.51-1.63%828,571
Mar 31, 202514.8214.9714.4114.7514.75-2.25%1,098,510
Mar 28, 202515.2715.5914.9315.0915.09-0.98%588,560
Mar 27, 202514.8715.5414.8415.2415.242.49%525,027
Mar 26, 202515.6215.7014.8714.8714.87-4.68%630,004
Mar 25, 202515.7315.7715.4715.6015.60-0.38%676,229
Mar 24, 202515.3315.8615.0815.6615.663.57%794,663
Mar 21, 202515.1815.6215.0815.1215.12-2.07%1,056,986
Mar 20, 202514.5515.5314.5515.4415.443.49%1,210,531
Mar 19, 202514.3815.0714.0414.9214.921.22%1,002,477
Mar 18, 202514.8414.9814.4114.7414.74-0.34%956,833
Mar 17, 202514.4514.8614.3714.7914.792.49%587,422
Mar 14, 202514.1014.4714.0514.4314.432.85%949,470
Mar 13, 202514.4114.4513.8214.0314.03-3.24%788,211
Mar 12, 202514.3414.6113.9414.5014.504.32%1,254,562
Mar 11, 202513.8114.1713.5013.9013.900.51%1,101,545
Mar 10, 202514.6114.6113.5813.8313.83-6.68%1,816,979
Mar 7, 202515.0115.0214.3414.8214.82-0.27%866,724
Mar 6, 202515.2415.4814.8114.8614.86-4.31%680,434
Mar 5, 202515.2015.5715.0815.5315.532.20%705,711