Liquidia Corporation LQDA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$27,99-2,27 (-7,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,99 | -7,50 % | $23,96 | $28,10 | $22,31 | 21,55M |
| 2026-09-30 | $30,26 | -57,19 % | $70,54 | $71,93 | $29,86 | 22,95M |
| 2026-09-29 | $70,69 | -4,05 % | $72,49 | $73,15 | $68,74 | 1,53M |
| 2026-09-28 | $73,67 | +7,66 % | $68,05 | $74,74 | $67,66 | 1,21M |
| 2026-09-25 | $68,43 | -3,55 % | $71,60 | $71,81 | $67,55 | 967,30K |
| 2026-09-24 | $70,95 | +5,13 % | $67,04 | $71,41 | $66,75 | 1,03M |
| 2026-09-23 | $67,49 | -1,68 % | $68,60 | $68,60 | $67,10 | 765,90K |
| 2026-09-22 | $68,64 | +3,33 % | $66,59 | $68,76 | $66,00 | 1,14M |
| 2026-09-21 | $66,43 | -0,67 % | $67,18 | $67,41 | $65,74 | 1,01M |
| 2026-09-18 | $66,88 | -2,21 % | $68,08 | $68,72 | $66,57 | 3,90M |
| 2026-09-17 | $68,39 | -0,09 % | $69,51 | $70,81 | $67,41 | 1,08M |
| 2026-09-16 | $68,45 | +4,15 % | $65,67 | $69,87 | $65,34 | 1,30M |
| 2026-09-15 | $65,72 | +0,63 % | $65,31 | $65,93 | $62,86 | 1,37M |
| 2026-09-14 | $65,31 | -2,14 % | $66,79 | $66,90 | $65,13 | 1,07M |
| 2026-09-11 | $66,74 | -1,64 % | $68,66 | $69,94 | $66,68 | 778,50K |
| 2026-09-10 | $67,85 | -1,84 % | $67,87 | $68,35 | $66,62 | 955,00K |
| 2026-09-09 | $69,12 | +2,13 % | $67,39 | $69,39 | $67,35 | 997,30K |
| 2026-09-08 | $67,68 | -1,43 % | $68,00 | $69,21 | $67,07 | 1,33M |
| 2026-09-04 | $68,66 | +0,04 % | $67,91 | $69,47 | $67,40 | 900,20K |
| 2026-09-03 | $68,63 | -1,51 % | $69,27 | $70,75 | $68,15 | 931,70K |
| 2026-09-02 | $69,68 | +4,14 % | $67,40 | $70,13 | $66,73 | 1,28M |
| 2026-09-01 | $66,91 | -1,85 % | $67,70 | $69,00 | $66,10 | 1,41M |
| 2026-08-31 | $68,17 | +0,71 % | $67,10 | $68,27 | $66,10 | 1,05M |
| 2026-08-28 | $67,69 | -3,22 % | $69,99 | $70,31 | $67,57 | 926,30K |
| 2026-08-27 | $69,94 | -1,99 % | $71,01 | $71,70 | $69,51 | 548,70K |
| 2026-08-26 | $71,36 | +1,23 % | $70,14 | $72,96 | $70,00 | 846,00K |
| 2026-08-25 | $70,49 | +0,31 % | $71,50 | $73,07 | $70,10 | 931,00K |
| 2026-08-24 | $70,27 | +2,40 % | $67,77 | $71,11 | $67,25 | 1,29M |
| 2026-08-21 | $68,62 | -3,42 % | $70,91 | $71,13 | $68,05 | 1,70M |
| 2026-08-20 | $71,05 | -5,68 % | $73,55 | $74,53 | $70,85 | 1,58M |
| 2026-08-19 | $75,33 | +1,35 % | $74,99 | $76,65 | $73,29 | 1,16M |
| 2026-08-18 | $74,33 | -4,34 % | $76,20 | $76,77 | $72,83 | 1,45M |
| 2026-08-17 | $77,70 | +4,38 % | $73,26 | $77,93 | $73,00 | 1,52M |
| 2026-08-14 | $74,44 | +3,25 % | $71,98 | $76,90 | $71,53 | 2,52M |
| 2026-08-13 | $72,10 | -8,49 % | $79,67 | $80,83 | $71,86 | 4,33M |
| 2026-08-12 | $78,79 | -10,52 % | $83,64 | $86,91 | $78,34 | 3,99M |
| 2026-08-11 | $88,05 | -3,27 % | $90,83 | $93,61 | $87,00 | 1,87M |
| 2026-08-10 | $91,03 | +0,90 % | $89,94 | $92,36 | $87,62 | 1,65M |
| 2026-08-07 | $90,22 | +0,89 % | $89,94 | $91,30 | $88,22 | 562,00K |
| 2026-08-06 | $89,42 | +0,34 % | $89,25 | $91,57 | $88,80 | 681,90K |
| 2026-08-05 | $89,12 | +0,84 % | $88,25 | $91,36 | $88,25 | 931,90K |
| 2026-08-04 | $88,38 | +5,40 % | $85,76 | $89,57 | $85,25 | 1,11M |
| 2026-08-03 | $83,85 | -0,31 % | $82,51 | $84,17 | $78,05 | 1,10M |
| 2026-07-31 | $84,11 | -3,10 % | $86,24 | $87,46 | $82,53 | 1,13M |
| 2026-07-30 | $86,80 | -0,02 % | $87,21 | $87,99 | $83,24 | 1,45M |
| 2026-07-29 | $86,82 | 0,00 % | $86,82 | $88,75 | $84,59 | 1,16M |
| 2026-07-28 | $86,82 | +2,84 % | $85,55 | $87,20 | $83,01 | 1,17M |
| 2026-07-27 | $84,42 | -2,09 % | $86,22 | $89,72 | $83,63 | 1,45M |
| 2026-07-24 | $86,22 | -3,16 % | $90,46 | $91,10 | $85,70 | 1,59M |
| 2026-07-23 | $89,03 | +2,29 % | $86,22 | $90,90 | $85,00 | 1,59M |
| 2026-07-22 | $87,04 | +7,60 % | $80,00 | $89,51 | $77,78 | 3,40M |
| 2026-07-21 | $80,89 | +4,94 % | $78,84 | $81,11 | $78,70 | 1,16M |
| 2026-07-20 | $77,08 | -3,58 % | $79,97 | $81,50 | $76,98 | 1,01M |
| 2026-07-17 | $79,94 | +6,20 % | $74,58 | $80,00 | $73,03 | 1,20M |
| 2026-07-16 | $75,27 | -3,19 % | $76,91 | $80,42 | $73,50 | 1,26M |
| 2026-07-15 | $77,75 | +1,65 % | $74,88 | $77,75 | $74,88 | 848,10K |
| 2026-07-14 | $76,49 | +7,41 % | $71,40 | $77,10 | $71,40 | 1,15M |
| 2026-07-13 | $71,21 | -8,62 % | $76,53 | $77,42 | $69,71 | 2,17M |
| 2026-07-10 | $77,93 | -4,32 % | $80,59 | $80,83 | $76,15 | 1,17M |
| 2026-07-09 | $81,45 | +2,49 % | $80,55 | $82,25 | $79,49 | 843,50K |
| 2026-07-08 | $79,47 | -2,17 % | $81,00 | $82,96 | $79,19 | 1,74M |
| 2026-07-07 | $81,23 | +2,55 % | $78,87 | $82,00 | $78,52 | 1,22M |
| 2026-07-06 | $79,21 | +0,35 % | $79,90 | $80,98 | $78,36 | 1,72M |
| 2026-07-02 | $78,93 | -0,49 % | $79,96 | $80,47 | $77,25 | 1,41M |
| 2026-07-01 | $79,32 | -0,51 % | $78,81 | $80,50 | $77,50 | 1,31M |
| 2026-06-30 | $79,73 | +6,14 % | $75,42 | $80,69 | $74,03 | 1,70M |
| 2026-06-29 | $75,12 | -3,90 % | $76,80 | $77,62 | $70,85 | 2,56M |
| 2026-06-26 | $78,17 | +1,63 % | $76,54 | $79,41 | $76,51 | 3,81M |
| 2026-06-25 | $76,92 | +1,83 % | $74,53 | $78,25 | $74,53 | 1,57M |
| 2026-06-24 | $75,54 | +2,03 % | $73,99 | $76,35 | $72,22 | 2,09M |
| 2026-06-23 | $74,04 | -1,92 % | $74,33 | $77,09 | $73,80 | 1,71M |
| 2026-06-22 | $75,49 | +6,22 % | $72,97 | $76,66 | $71,77 | 2,91M |
| 2026-06-18 | $71,07 | +3,53 % | $70,44 | $71,99 | $66,83 | 12,43M |
| 2026-06-17 | $68,65 | +0,94 % | $67,28 | $70,20 | $67,28 | 1,71M |
| 2026-06-16 | $68,01 | -5,28 % | $71,67 | $73,22 | $66,55 | 2,32M |
| 2026-06-15 | $71,80 | +0,80 % | $72,62 | $72,62 | $68,56 | 2,10M |
| 2026-06-12 | $71,23 | -0,56 % | $70,97 | $72,71 | $70,39 | 1,69M |
| 2026-06-11 | $71,63 | +9,78 % | $66,65 | $72,49 | $66,32 | 3,32M |
| 2026-06-10 | $65,25 | +1,94 % | $64,25 | $66,71 | $63,07 | 2,33M |
| 2026-06-09 | $64,01 | +0,17 % | $64,60 | $65,95 | $61,72 | 1,62M |
| 2026-06-08 | $63,90 | +3,31 % | $64,97 | $66,78 | $62,93 | 3,16M |
| 2026-06-05 | $61,85 | -1,10 % | $62,76 | $65,99 | $61,39 | 1,70M |
| 2026-06-04 | $62,54 | +12,30 % | $55,14 | $66,24 | $54,50 | 4,40M |
| 2026-06-03 | $55,69 | +1,05 % | $55,26 | $56,42 | $53,06 | 1,39M |
| 2026-06-02 | $55,11 | -6,20 % | $58,18 | $60,47 | $54,62 | 2,29M |
| 2026-06-01 | $58,75 | -5,03 % | $60,87 | $61,26 | $58,63 | 1,34M |
| 2026-05-29 | $61,86 | -0,27 % | $61,50 | $62,30 | $60,66 | 1,33M |
| 2026-05-28 | $62,03 | 0,00 % | $62,37 | $62,50 | $61,15 | 840,10K |
| 2026-05-27 | $62,03 | +3,21 % | $59,60 | $63,46 | $59,37 | 1,35M |
| 2026-05-26 | $60,10 | -1,44 % | $61,23 | $62,16 | $59,16 | 1,29M |