Skip to main content

Liquidia Corp (NQ: LQDA )

14.75 -0.32 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.680 4.680 4.150 4.275 148,400 -0.28(-6.25%)
Dec 30, 2019 4.940 4.987 4.550 4.560 139,695 -0.38(-7.69%)
Dec 27, 2019 4.890 5.180 4.400 4.940 566,100 -0.11(-2.18%)
Dec 26, 2019 4.040 7.150 3.820 5.050 3,635,027 +1.53(+43.47%)
Dec 24, 2019 3.130 3.770 3.130 3.520 2,130,000 +0.39(+12.46%)
Dec 23, 2019 3.090 3.240 3.090 3.130 44,560 +0.03(+0.97%)
Dec 20, 2019 3.100 3.245 3.010 3.100 82,500 +0.03(+0.98%)
Dec 19, 2019 3.170 3.400 2.887 3.070 92,168 -0.12(-3.76%)
Dec 18, 2019 3.180 3.480 3.040 3.190 88,088 -0.14(-4.20%)
Dec 17, 2019 3.220 3.400 2.650 3.330 275,491 +0.13(+4.06%)
Dec 16, 2019 3.682 3.682 3.170 3.200 226,713 -0.45(-12.33%)
Dec 13, 2019 3.740 4.013 3.560 3.650 65,900 -0.17(-4.45%)
Dec 12, 2019 3.830 3.970 3.700 3.820 41,403 -0.07(-1.80%)
Dec 11, 2019 3.900 4.070 3.760 3.890 163,183 -0.04(-1.02%)
Dec 10, 2019 3.920 4.010 3.550 3.930 123,213 +0.04(+1.03%)
Dec 09, 2019 4.110 4.180 3.830 3.890 13,273 -0.18(-4.42%)
Dec 06, 2019 4.160 4.160 4.051 4.070 7,900 -0.04(-0.97%)
Dec 05, 2019 4.210 4.360 4.050 4.110 34,871 -0.10(-2.38%)
Dec 04, 2019 4.280 4.320 4.050 4.210 56,925 -0.01(-0.24%)
Dec 03, 2019 4.310 4.310 4.080 4.220 6,740 +0.02(+0.48%)
Dec 02, 2019 4.320 4.320 4.030 4.200 24,534 -0.15(-3.45%)
Nov 29, 2019 4.150 4.370 4.150 4.350 14,200 +0.23(+5.58%)
Nov 27, 2019 3.980 4.228 3.850 4.120 22,300 +0.19(+4.83%)
Nov 26, 2019 3.880 4.000 3.870 3.930 33,371 +0.08(+2.08%)
Nov 25, 2019 3.750 3.890 3.650 3.850 24,565 +0.13(+3.49%)
Nov 22, 2019 3.640 3.890 3.575 3.720 17,200 +0.08(+2.20%)
Nov 21, 2019 3.550 3.860 3.370 3.640 59,222 +0.09(+2.54%)
Nov 20, 2019 3.450 3.620 3.410 3.550 20,418 +0.10(+3.05%)
Nov 19, 2019 3.420 3.700 3.400 3.445 179,277 -0.01(-0.14%)
Nov 18, 2019 3.770 3.770 3.410 3.450 18,836 -0.16(-4.43%)
Nov 15, 2019 3.660 3.770 3.610 3.610 79,400 +0.00(+0.00%)
Nov 14, 2019 3.650 3.860 3.600 3.610 20,439 -0.11(-2.96%)
Nov 13, 2019 3.750 4.110 3.400 3.720 53,176 +0.29(+8.45%)
Nov 12, 2019 3.630 4.005 3.410 3.430 43,252 -0.23(-6.28%)
Nov 11, 2019 3.600 4.045 3.600 3.660 17,347 +0.07(+1.95%)
Nov 08, 2019 3.800 4.040 3.360 3.590 78,200 -0.17(-4.52%)
Nov 07, 2019 4.040 4.250 3.750 3.760 32,827 -0.22(-5.53%)
Nov 06, 2019 4.320 4.550 3.910 3.980 43,385 -0.68(-14.59%)
Nov 05, 2019 4.970 5.050 4.590 4.660 35,394 -0.26(-5.28%)
Nov 04, 2019 4.700 5.030 4.670 4.920 7,795 +0.23(+4.90%)
Nov 01, 2019 4.570 4.690 4.300 4.690 17,800 +0.31(+7.08%)
Oct 31, 2019 4.640 4.650 4.320 4.380 11,449 -0.34(-7.20%)
Oct 30, 2019 4.750 5.029 4.600 4.720 12,953 +0.09(+1.94%)
Oct 29, 2019 5.240 5.310 4.570 4.630 15,630 -0.48(-9.39%)
Oct 28, 2019 4.710 5.250 4.710 5.110 15,863 +0.46(+9.89%)
Oct 25, 2019 4.540 4.730 4.540 4.650 3,900 +0.05(+1.09%)
Oct 24, 2019 4.620 4.670 4.500 4.600 7,973 -0.17(-3.56%)
Oct 23, 2019 4.300 4.890 4.300 4.770 66,063 +0.33(+7.43%)
Oct 22, 2019 4.560 4.780 4.345 4.440 86,053 -0.10(-2.20%)
Oct 21, 2019 4.700 4.760 4.360 4.540 16,046 -0.09(-1.94%)
Oct 18, 2019 4.520 4.940 4.445 4.630 23,300 -0.12(-2.53%)
Oct 17, 2019 4.210 4.840 4.170 4.750 103,246 +0.57(+13.64%)
Oct 16, 2019 4.100 4.280 3.799 4.180 131,530 +0.03(+0.72%)
Oct 15, 2019 3.990 4.250 3.910 4.150 50,395 +0.17(+4.27%)
Oct 14, 2019 4.010 4.050 3.930 3.980 17,248 -0.07(-1.73%)
Oct 11, 2019 4.020 4.310 3.930 4.050 45,600 +0.06(+1.50%)
Oct 10, 2019 3.860 4.141 3.730 3.990 28,966 +0.16(+4.18%)
Oct 09, 2019 4.000 4.000 3.750 3.830 16,691 -0.13(-3.28%)
Oct 08, 2019 3.850 4.145 3.750 3.960 61,676 +0.00(+0.00%)
Oct 07, 2019 3.680 4.000 3.665 3.960 54,859 +0.31(+8.49%)
Oct 04, 2019 3.720 3.810 3.580 3.650 31,200 +0.06(+1.67%)
Oct 03, 2019 3.670 3.790 3.400 3.590 56,280 -0.10(-2.71%)
Oct 02, 2019 3.510 3.850 3.470 3.690 18,524 +0.16(+4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.