Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
13.55
+0.06 (0.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Liquidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 15.73 | 15.77 | 15.47 | 15.60 | 15.60 | -0.38% | 676,229 |
| Mar 24, 2025 | 15.33 | 15.86 | 15.08 | 15.66 | 15.66 | 3.57% | 794,663 |
| Mar 21, 2025 | 15.18 | 15.62 | 15.08 | 15.12 | 15.12 | -2.07% | 1,056,986 |
| Mar 20, 2025 | 14.55 | 15.53 | 14.55 | 15.44 | 15.44 | 3.49% | 1,210,531 |
| Mar 19, 2025 | 14.38 | 15.07 | 14.04 | 14.92 | 14.92 | 1.22% | 1,002,477 |
| Mar 18, 2025 | 14.84 | 14.98 | 14.41 | 14.74 | 14.74 | -0.34% | 956,833 |
| Mar 17, 2025 | 14.45 | 14.86 | 14.37 | 14.79 | 14.79 | 2.49% | 587,422 |
| Mar 14, 2025 | 14.10 | 14.47 | 14.05 | 14.43 | 14.43 | 2.85% | 949,470 |
| Mar 13, 2025 | 14.41 | 14.45 | 13.82 | 14.03 | 14.03 | -3.24% | 788,211 |
| Mar 12, 2025 | 14.34 | 14.61 | 13.94 | 14.50 | 14.50 | 4.32% | 1,254,562 |
| Mar 11, 2025 | 13.81 | 14.17 | 13.50 | 13.90 | 13.90 | 0.51% | 1,101,545 |
| Mar 10, 2025 | 14.61 | 14.61 | 13.58 | 13.83 | 13.83 | -6.68% | 1,816,979 |
| Mar 7, 2025 | 15.01 | 15.02 | 14.34 | 14.82 | 14.82 | -0.27% | 866,724 |
| Mar 6, 2025 | 15.24 | 15.48 | 14.81 | 14.86 | 14.86 | -4.31% | 680,434 |
| Mar 5, 2025 | 15.20 | 15.57 | 15.08 | 15.53 | 15.53 | 2.20% | 705,711 |
| Mar 4, 2025 | 14.63 | 15.43 | 14.63 | 15.20 | 15.20 | 2.19% | 1,419,771 |
| Mar 3, 2025 | 15.45 | 15.65 | 14.68 | 14.87 | 14.87 | -4.00% | 1,214,818 |
| Feb 28, 2025 | 15.40 | 15.53 | 15.17 | 15.49 | 15.49 | 0.85% | 1,075,706 |
| Feb 27, 2025 | 15.68 | 15.94 | 14.45 | 15.36 | 15.36 | -0.78% | 1,870,740 |
| Feb 26, 2025 | 15.66 | 15.66 | 15.29 | 15.48 | 15.48 | 0.19% | 835,185 |
| Feb 25, 2025 | 15.95 | 15.97 | 15.38 | 15.45 | 15.45 | -2.77% | 647,051 |
| Feb 24, 2025 | 16.07 | 16.19 | 15.65 | 15.89 | 15.89 | -1.40% | 701,325 |
| Feb 21, 2025 | 16.72 | 16.74 | 16.10 | 16.12 | 16.12 | -2.33% | 575,073 |
| Feb 20, 2025 | 16.47 | 16.81 | 16.37 | 16.50 | 16.50 | -0.12% | 421,834 |
| Feb 19, 2025 | 16.10 | 16.78 | 16.10 | 16.52 | 16.52 | 0.43% | 676,225 |
| Feb 18, 2025 | 16.37 | 16.59 | 16.21 | 16.45 | 16.45 | 1.54% | 696,972 |
| Feb 14, 2025 | 16.27 | 16.27 | 15.93 | 16.20 | 16.20 | 0.37% | 414,880 |
| Feb 13, 2025 | 16.38 | 16.38 | 15.98 | 16.14 | 16.14 | -0.71% | 410,271 |
| Feb 12, 2025 | 15.97 | 16.33 | 15.97 | 16.26 | 16.26 | -0.03% | 752,249 |
| Feb 11, 2025 | 16.08 | 16.27 | 15.69 | 16.26 | 16.26 | 0.25% | 753,382 |