Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
11.10
+0.51 (4.82%)
At close: Dec 20, 2024, 4:00 PM
10.50
-0.60 (-5.41%)
After-hours: Dec 20, 2024, 6:44 PM EST
Liquidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.59 | 11.22 | 10.51 | 11.10 | 11.10 | 4.82% | 2,699,037 |
| Dec 19, 2024 | 10.81 | 10.89 | 10.37 | 10.59 | 10.59 | -0.94% | 687,434 |
| Dec 18, 2024 | 11.33 | 11.44 | 10.47 | 10.69 | 10.69 | -5.48% | 739,941 |
| Dec 17, 2024 | 10.96 | 11.35 | 10.89 | 11.31 | 11.31 | 2.54% | 393,412 |
| Dec 16, 2024 | 10.86 | 11.26 | 10.82 | 11.03 | 11.03 | 1.01% | 558,629 |
| Dec 13, 2024 | 11.05 | 11.13 | 10.77 | 10.92 | 10.92 | -0.82% | 472,472 |
| Dec 12, 2024 | 11.00 | 11.32 | 10.81 | 11.01 | 11.01 | 0.64% | 791,928 |
| Dec 11, 2024 | 10.75 | 11.11 | 10.56 | 10.94 | 10.94 | 1.77% | 718,836 |
| Dec 10, 2024 | 11.00 | 11.05 | 10.52 | 10.75 | 10.75 | -2.27% | 996,133 |
| Dec 9, 2024 | 11.08 | 11.11 | 10.73 | 11.00 | 11.00 | -0.09% | 709,022 |
| Dec 6, 2024 | 11.42 | 11.49 | 10.75 | 11.01 | 11.01 | -4.09% | 1,017,120 |
| Dec 5, 2024 | 11.14 | 11.79 | 11.03 | 11.48 | 11.48 | 3.52% | 1,462,196 |
| Dec 4, 2024 | 11.21 | 11.45 | 11.02 | 11.09 | 11.09 | -1.51% | 1,148,540 |
| Dec 3, 2024 | 11.17 | 11.38 | 11.07 | 11.26 | 11.26 | 0.27% | 1,424,346 |
| Dec 2, 2024 | 11.51 | 11.51 | 11.21 | 11.23 | 11.23 | -2.77% | 638,686 |
| Nov 29, 2024 | 11.63 | 11.73 | 11.37 | 11.55 | 11.55 | -0.56% | 403,640 |
| Nov 27, 2024 | 11.44 | 11.65 | 11.33 | 11.62 | 11.62 | 1.71% | 485,661 |
| Nov 26, 2024 | 11.30 | 11.63 | 11.16 | 11.42 | 11.42 | 1.51% | 870,052 |
| Nov 25, 2024 | 10.74 | 11.30 | 10.70 | 11.25 | 11.25 | 5.63% | 1,345,948 |
| Nov 22, 2024 | 10.15 | 10.73 | 10.02 | 10.65 | 10.65 | 4.93% | 1,049,431 |
| Nov 21, 2024 | 10.12 | 10.35 | 9.93 | 10.15 | 10.15 | 0.30% | 567,314 |
| Nov 20, 2024 | 10.15 | 10.31 | 9.96 | 10.12 | 10.12 | -0.39% | 759,855 |
| Nov 19, 2024 | 9.82 | 10.16 | 9.71 | 10.16 | 10.16 | 3.46% | 681,112 |
| Nov 18, 2024 | 9.85 | 9.98 | 9.73 | 9.82 | 9.82 | -0.20% | 592,540 |
| Nov 15, 2024 | 10.12 | 10.15 | 9.78 | 9.84 | 9.84 | -1.85% | 961,783 |
| Nov 14, 2024 | 10.31 | 10.68 | 9.99 | 10.03 | 10.03 | -2.39% | 1,208,429 |
| Nov 13, 2024 | 10.70 | 10.95 | 10.20 | 10.27 | 10.27 | -3.39% | 1,002,393 |
| Nov 12, 2024 | 10.65 | 10.82 | 10.51 | 10.63 | 10.63 | -0.93% | 896,084 |
| Nov 11, 2024 | 11.09 | 11.11 | 10.68 | 10.73 | 10.73 | -2.72% | 771,363 |
| Nov 8, 2024 | 10.84 | 11.06 | 10.63 | 11.03 | 11.03 | 1.85% | 626,272 |
| Nov 7, 2024 | 10.66 | 10.98 | 10.61 | 10.83 | 10.83 | 1.79% | 683,307 |
| Nov 6, 2024 | 10.77 | 10.77 | 10.31 | 10.64 | 10.64 | 2.01% | 877,467 |
| Nov 5, 2024 | 10.44 | 10.55 | 10.17 | 10.43 | 10.43 | -0.29% | 857,882 |
| Nov 4, 2024 | 10.95 | 10.96 | 10.45 | 10.46 | 10.46 | -4.74% | 896,577 |
| Nov 1, 2024 | 10.99 | 11.08 | 10.81 | 10.98 | 10.98 | 1.20% | 646,180 |
| Oct 31, 2024 | 11.01 | 11.01 | 10.77 | 10.85 | 10.85 | -1.45% | 577,749 |
| Oct 30, 2024 | 11.01 | 11.08 | 10.94 | 11.01 | 11.01 | -0.27% | 500,460 |
| Oct 29, 2024 | 10.99 | 11.07 | 10.92 | 11.04 | 11.04 | 0.09% | 670,596 |
| Oct 28, 2024 | 11.22 | 11.48 | 10.95 | 11.03 | 11.03 | 0.18% | 646,467 |
| Oct 25, 2024 | 11.17 | 11.33 | 10.94 | 11.01 | 11.01 | -0.36% | 443,377 |
| Oct 24, 2024 | 11.10 | 11.18 | 10.96 | 11.05 | 11.05 | -0.27% | 483,914 |
| Oct 23, 2024 | 11.20 | 11.34 | 10.98 | 11.08 | 11.08 | -1.07% | 675,812 |
| Oct 22, 2024 | 11.10 | 11.27 | 11.00 | 11.20 | 11.20 | 0.99% | 605,403 |
| Oct 21, 2024 | 11.22 | 11.27 | 10.87 | 11.09 | 11.09 | -0.45% | 1,006,019 |
| Oct 18, 2024 | 11.50 | 11.57 | 11.12 | 11.14 | 11.14 | -2.79% | 837,844 |
| Oct 17, 2024 | 11.69 | 11.81 | 11.33 | 11.46 | 11.46 | -1.46% | 711,865 |
| Oct 16, 2024 | 11.61 | 11.84 | 11.32 | 11.63 | 11.63 | 2.20% | 1,272,999 |
| Oct 15, 2024 | 11.10 | 11.48 | 11.05 | 11.38 | 11.38 | 2.20% | 774,477 |
| Oct 14, 2024 | 11.10 | 11.66 | 11.02 | 11.14 | 11.14 | 0.45% | 573,938 |
| Oct 11, 2024 | 11.04 | 11.15 | 10.96 | 11.09 | 11.09 | 0.41% | 624,010 |
| Oct 10, 2024 | 10.70 | 11.10 | 10.69 | 11.04 | 11.04 | -0.54% | 811,201 |
| Oct 9, 2024 | 11.02 | 11.39 | 10.93 | 11.10 | 11.10 | 0.73% | 811,847 |
| Oct 8, 2024 | 11.17 | 11.48 | 11.00 | 11.02 | 11.02 | -1.17% | 1,217,941 |
| Oct 7, 2024 | 10.06 | 11.81 | 10.03 | 11.15 | 11.15 | 11.17% | 3,302,379 |
| Oct 4, 2024 | 10.13 | 10.21 | 9.96 | 10.03 | 10.03 | -0.59% | 853,397 |
| Oct 3, 2024 | 10.09 | 10.49 | 10.06 | 10.09 | 10.09 | 0.85% | 656,162 |
| Oct 2, 2024 | 10.28 | 10.35 | 9.96 | 10.01 | 10.01 | -2.10% | 555,095 |
| Oct 1, 2024 | 9.97 | 10.30 | 9.85 | 10.22 | 10.22 | 2.20% | 1,076,592 |
| Sep 30, 2024 | 9.91 | 10.19 | 9.89 | 10.00 | 10.00 | -0.10% | 541,692 |
| Sep 27, 2024 | 10.19 | 10.19 | 9.96 | 10.01 | 10.01 | -1.28% | 397,955 |
| Sep 26, 2024 | 10.45 | 10.48 | 9.98 | 10.14 | 10.14 | -1.65% | 876,625 |
| Sep 25, 2024 | 10.17 | 10.44 | 9.97 | 10.31 | 10.31 | 1.88% | 1,551,400 |
| Sep 24, 2024 | 9.93 | 10.14 | 9.90 | 10.12 | 10.12 | 1.91% | 909,366 |
| Sep 23, 2024 | 9.87 | 9.98 | 9.73 | 9.93 | 9.93 | -0.20% | 846,336 |
| Sep 20, 2024 | 10.25 | 10.25 | 9.92 | 9.95 | 9.95 | -3.12% | 1,536,793 |
| Sep 19, 2024 | 10.10 | 10.48 | 9.91 | 10.27 | 10.27 | 3.63% | 1,059,071 |
| Sep 18, 2024 | 9.80 | 10.10 | 9.68 | 9.91 | 9.91 | 1.33% | 1,145,539 |
| Sep 17, 2024 | 10.35 | 10.61 | 9.75 | 9.78 | 9.78 | -2.20% | 1,199,968 |
| Sep 16, 2024 | 9.77 | 10.44 | 9.76 | 10.00 | 10.00 | 2.09% | 1,016,814 |
| Sep 13, 2024 | 9.80 | 10.01 | 9.74 | 9.80 | 9.80 | 0.77% | 782,450 |
| Sep 12, 2024 | 10.12 | 10.31 | 9.68 | 9.72 | 9.72 | -4.28% | 1,305,546 |
| Sep 11, 2024 | 9.43 | 10.45 | 9.30 | 10.16 | 10.16 | 14.10% | 2,377,694 |
| Sep 10, 2024 | 9.20 | 9.21 | 8.75 | 8.90 | 8.90 | -3.37% | 612,463 |
| Sep 9, 2024 | 9.05 | 9.47 | 9.05 | 9.21 | 9.21 | 1.26% | 650,647 |
| Sep 6, 2024 | 9.03 | 9.38 | 8.96 | 9.10 | 9.10 | 0.50% | 970,056 |
| Sep 5, 2024 | 8.97 | 9.16 | 8.81 | 9.05 | 9.05 | 1.23% | 848,951 |
| Sep 4, 2024 | 9.05 | 9.23 | 8.76 | 8.94 | 8.94 | -1.76% | 975,746 |
| Sep 3, 2024 | 9.50 | 9.66 | 9.09 | 9.10 | 9.10 | -4.31% | 1,341,423 |
| Aug 30, 2024 | 9.58 | 9.68 | 9.50 | 9.51 | 9.51 | -0.31% | 816,079 |
| Aug 29, 2024 | 9.57 | 9.87 | 9.50 | 9.54 | 9.54 | - | 1,099,692 |
| Aug 28, 2024 | 9.62 | 9.68 | 9.50 | 9.54 | 9.54 | -1.14% | 710,132 |
| Aug 27, 2024 | 9.75 | 9.89 | 9.49 | 9.65 | 9.65 | -1.83% | 822,996 |
| Aug 26, 2024 | 10.00 | 10.04 | 9.58 | 9.83 | 9.83 | -1.40% | 717,142 |
| Aug 23, 2024 | 9.64 | 10.18 | 9.58 | 9.97 | 9.97 | 3.53% | 1,257,390 |
| Aug 22, 2024 | 9.97 | 9.97 | 9.50 | 9.63 | 9.63 | -3.51% | 917,534 |
| Aug 21, 2024 | 9.60 | 10.09 | 9.35 | 9.98 | 9.98 | 3.96% | 2,533,761 |
| Aug 20, 2024 | 9.67 | 10.15 | 9.35 | 9.60 | 9.60 | -1.94% | 2,565,466 |
| Aug 19, 2024 | 8.95 | 10.25 | 8.26 | 9.79 | 9.79 | -30.62% | 15,437,250 |
| Aug 16, 2024 | 14.05 | 14.42 | 13.84 | 14.11 | 14.11 | 2.02% | 864,273 |
| Aug 15, 2024 | 13.90 | 14.15 | 13.46 | 13.83 | 13.83 | 0.66% | 1,143,501 |
| Aug 14, 2024 | 13.65 | 14.00 | 13.31 | 13.74 | 13.74 | 3.39% | 1,591,139 |
| Aug 13, 2024 | 12.28 | 13.50 | 12.07 | 13.29 | 13.29 | 8.85% | 3,255,010 |
| Aug 12, 2024 | 11.66 | 12.26 | 11.52 | 12.21 | 12.21 | 4.81% | 502,427 |
| Aug 9, 2024 | 11.39 | 11.91 | 11.39 | 11.65 | 11.65 | 2.37% | 513,556 |
| Aug 8, 2024 | 10.82 | 11.56 | 10.81 | 11.38 | 11.38 | 6.55% | 632,550 |
| Aug 7, 2024 | 11.30 | 11.36 | 10.42 | 10.68 | 10.68 | -3.44% | 1,297,229 |
| Aug 6, 2024 | 11.14 | 11.51 | 10.95 | 11.06 | 11.06 | 0.45% | 537,745 |
| Aug 5, 2024 | 10.55 | 11.13 | 10.33 | 11.01 | 11.01 | -1.96% | 802,874 |
| Aug 2, 2024 | 11.33 | 11.52 | 11.07 | 11.23 | 11.23 | -3.11% | 803,144 |
| Aug 1, 2024 | 12.01 | 12.01 | 11.47 | 11.59 | 11.59 | -2.85% | 559,519 |