Liquidia Corporation LQDA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$27,99-2,27 (-%7,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |