Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.74	62.29	60.79	60.98	60.98	-1.60%	973,484
May 21, 2026	61.08	62.30	59.95	61.97	61.97	0.32%	1,199,290
May 20, 2026	60.00	62.17	59.73	61.77	61.77	2.98%	1,754,280
May 19, 2026	56.97	60.55	56.06	59.98	59.98	5.28%	1,574,378
May 18, 2026	57.86	58.59	56.02	56.97	56.97	0.07%	1,409,582
May 15, 2026	57.74	58.70	56.08	56.93	56.93	-4.00%	2,143,339
May 14, 2026	57.63	59.75	56.47	59.30	59.30	2.97%	1,577,440
May 13, 2026	56.00	57.80	53.76	57.59	57.59	1.75%	2,271,590
May 12, 2026	53.80	57.00	50.40	56.60	56.60	6.53%	3,928,802
May 11, 2026	44.10	53.93	39.60	53.13	53.13	25.60%	6,900,133
May 8, 2026	42.04	42.94	41.06	42.30	42.30	0.05%	1,508,016
May 7, 2026	42.55	42.96	41.03	42.28	42.28	0.33%	1,196,651
May 6, 2026	40.09	42.58	40.00	42.14	42.14	5.01%	970,046
May 5, 2026	38.84	40.46	38.50	40.13	40.13	4.29%	1,059,088
May 4, 2026	38.46	39.07	37.45	38.48	38.48	0.89%	796,943
May 1, 2026	39.21	39.27	38.03	38.14	38.14	-2.73%	804,351
Apr 30, 2026	38.15	39.45	38.01	39.21	39.21	2.78%	782,726
Apr 29, 2026	37.15	38.32	36.99	38.15	38.15	1.33%	559,605
Apr 28, 2026	37.99	38.45	36.61	37.65	37.65	0.83%	747,508
Apr 27, 2026	37.06	38.42	36.95	37.34	37.34	0.08%	791,268
Apr 24, 2026	37.40	37.74	36.02	37.31	37.31	-0.40%	710,976
Apr 23, 2026	36.85	37.54	36.56	37.46	37.46	1.08%	609,771
Apr 22, 2026	36.02	37.11	35.80	37.06	37.06	2.23%	805,090
Apr 21, 2026	37.83	37.83	36.07	36.25	36.25	-3.74%	1,161,674
Apr 20, 2026	39.09	39.74	37.01	37.66	37.66	-4.59%	1,540,036
Apr 17, 2026	41.40	42.00	37.90	39.47	39.47	-4.66%	2,439,186
Apr 16, 2026	40.00	41.98	39.52	41.40	41.40	3.19%	1,184,453
Apr 15, 2026	38.92	40.42	38.92	40.12	40.12	3.64%	943,720
Apr 14, 2026	38.71	40.18	38.34	38.71	38.71	-0.36%	844,813
Apr 13, 2026	38.20	39.01	37.55	38.85	38.85	0.78%	700,702
Apr 10, 2026	40.38	40.70	38.00	38.55	38.55	-4.39%	1,419,337
Apr 9, 2026	38.19	40.76	38.18	40.32	40.32	5.58%	1,209,429
Apr 8, 2026	38.42	38.97	37.57	38.19	38.19	2.22%	950,064
Apr 7, 2026	37.28	37.76	36.61	37.36	37.36	-0.77%	937,324
Apr 6, 2026	37.75	38.96	37.08	37.65	37.65	-0.08%	1,105,095
Apr 2, 2026	36.95	37.83	36.54	37.68	37.68	0.56%	786,682
Apr 1, 2026	38.29	38.55	36.93	37.47	37.47	-0.72%	1,350,614
Mar 31, 2026	35.35	38.18	35.35	37.74	37.74	7.28%	1,597,803
Mar 30, 2026	35.23	36.01	34.78	35.18	35.18	0.43%	1,098,830
Mar 27, 2026	36.61	37.24	35.01	35.03	35.03	-4.73%	955,019
Mar 26, 2026	36.60	38.25	36.21	36.77	36.77	0.44%	900,820
Mar 25, 2026	35.57	37.43	35.57	36.61	36.61	4.01%	1,016,749
Mar 24, 2026	35.46	36.00	34.21	35.20	35.20	-0.85%	632,669
Mar 23, 2026	36.41	37.45	35.08	35.50	35.50	-2.50%	1,084,866
Mar 20, 2026	37.19	37.60	36.16	36.41	36.41	-2.54%	1,314,614
Mar 19, 2026	36.61	37.56	36.34	37.36	37.36	1.99%	829,942
Mar 18, 2026	37.12	37.12	35.55	36.63	36.63	-0.62%	866,744
Mar 17, 2026	35.63	37.03	35.41	36.86	36.86	3.25%	1,074,639
Mar 16, 2026	36.72	37.25	35.08	35.70	35.70	-2.62%	1,085,919
Mar 13, 2026	37.50	38.66	35.84	36.66	36.66	-2.45%	1,753,755