Liquidia Corporation LQDA
NASDAQ · United States · Health Technology
$27.99-2.27 (-7.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.99 | -7.50% | $24.01 | $28.10 | $22.31 | 21.52M |
| 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 |