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 (%)
Mar 31, 2020 4.960 5.000 4.620 4.710 85,275 -0.22(-4.46%)
Mar 30, 2020 4.630 4.990 4.480 4.930 81,439 +0.28(+6.02%)
Mar 27, 2020 4.860 5.100 4.530 4.650 47,100 -0.22(-4.52%)
Mar 26, 2020 4.100 4.870 4.055 4.870 64,030 +0.68(+16.23%)
Mar 25, 2020 4.280 4.650 4.080 4.190 56,311 -0.09(-2.10%)
Mar 24, 2020 4.500 4.700 4.080 4.280 81,249 -0.14(-3.17%)
Mar 23, 2020 4.160 4.490 3.750 4.420 169,107 +0.31(+7.54%)
Mar 20, 2020 3.970 4.430 3.640 4.110 339,400 +0.13(+3.27%)
Mar 19, 2020 3.290 3.980 3.138 3.980 60,124 +0.67(+20.24%)
Mar 18, 2020 3.310 3.800 3.280 3.310 140,080 -0.49(-12.89%)
Mar 17, 2020 3.620 3.800 3.200 3.800 130,526 +0.18(+4.97%)
Mar 16, 2020 3.700 3.750 3.520 3.620 118,709 -0.38(-9.50%)
Mar 13, 2020 3.730 4.000 3.270 4.000 105,800 +0.50(+14.12%)
Mar 12, 2020 3.440 3.590 3.250 3.505 89,123 -0.16(-4.23%)
Mar 11, 2020 3.120 3.770 3.100 3.660 123,102 +0.10(+2.81%)
Mar 10, 2020 3.840 3.917 2.930 3.560 143,907 -0.14(-3.78%)
Mar 09, 2020 3.720 3.930 3.520 3.700 99,957 -0.34(-8.42%)
Mar 06, 2020 4.040 4.130 3.925 4.040 62,300 -0.13(-3.12%)
Mar 05, 2020 4.650 4.700 4.110 4.170 46,882 -0.48(-10.32%)
Mar 04, 2020 4.130 4.670 4.130 4.650 72,245 +0.61(+15.10%)
Mar 03, 2020 4.160 4.425 3.870 4.040 54,014 -0.12(-2.88%)
Mar 02, 2020 4.500 4.500 3.900 4.160 97,489 +0.03(+0.73%)
Feb 28, 2020 4.160 4.280 4.000 4.130 80,500 -0.03(-0.72%)
Feb 27, 2020 4.730 4.880 4.150 4.160 138,907 -0.64(-13.33%)
Feb 26, 2020 4.920 5.060 4.660 4.800 75,429 -0.07(-1.44%)
Feb 25, 2020 5.080 5.250 4.800 4.870 169,172 -0.13(-2.60%)
Feb 24, 2020 5.070 5.480 5.000 5.000 306,577 -0.10(-1.96%)
Feb 21, 2020 5.270 5.290 5.100 5.100 52,700 -0.10(-1.92%)
Feb 20, 2020 5.220 5.330 5.100 5.200 74,709 -0.02(-0.38%)
Feb 19, 2020 5.280 5.545 5.115 5.220 90,451 -0.03(-0.57%)
Feb 18, 2020 5.040 5.310 4.910 5.250 73,500 +0.21(+4.17%)
Feb 14, 2020 5.120 5.290 5.030 5.040 42,700 -0.08(-1.56%)
Feb 13, 2020 5.290 5.390 5.060 5.120 74,474 -0.23(-4.30%)
Feb 12, 2020 5.520 5.520 5.270 5.350 48,554 -0.17(-3.08%)
Feb 11, 2020 5.400 5.608 5.197 5.520 65,097 +0.13(+2.41%)
Feb 10, 2020 6.020 6.060 5.000 5.390 177,407 -0.65(-10.76%)
Feb 07, 2020 6.170 6.395 5.930 6.040 163,000 -0.14(-2.27%)
Feb 06, 2020 6.280 6.315 6.130 6.180 378,069 -0.08(-1.20%)
Feb 05, 2020 6.620 6.750 6.180 6.255 109,406 -0.29(-4.36%)
Feb 04, 2020 6.150 6.690 5.960 6.540 194,587 +0.28(+4.47%)
Feb 03, 2020 5.870 6.300 5.820 6.260 227,688 +0.45(+7.75%)
Jan 31, 2020 5.630 6.096 5.490 5.810 90,000 +0.13(+2.29%)
Jan 30, 2020 5.860 5.968 5.520 5.680 67,310 -0.27(-4.54%)
Jan 29, 2020 5.480 6.040 5.400 5.950 79,105 +0.42(+7.59%)
Jan 28, 2020 6.060 6.110 5.312 5.530 135,024 -0.46(-7.68%)
Jan 27, 2020 6.000 6.210 5.900 5.990 160,209 -0.53(-8.13%)
Jan 24, 2020 7.280 7.760 6.323 6.520 109,300 -0.63(-8.81%)
Jan 23, 2020 7.090 7.470 6.200 7.150 210,575 +0.15(+2.14%)
Jan 22, 2020 6.760 7.400 6.760 7.000 204,036 +0.28(+4.17%)
Jan 21, 2020 6.510 7.100 6.350 6.720 263,239 +0.30(+4.67%)
Jan 17, 2020 6.220 6.790 5.990 6.420 173,700 +0.32(+5.25%)
Jan 16, 2020 6.130 6.150 5.908 6.100 186,899 +0.14(+2.35%)
Jan 15, 2020 5.310 6.140 5.260 5.960 296,717 +0.73(+13.96%)
Jan 14, 2020 5.490 6.000 5.050 5.230 271,802 -0.32(-5.77%)
Jan 13, 2020 4.730 5.740 4.560 5.550 286,652 +1.02(+22.52%)
Jan 10, 2020 4.200 4.587 4.170 4.530 157,500 +0.38(+9.16%)
Jan 09, 2020 4.180 4.220 4.070 4.150 40,534 +0.07(+1.72%)
Jan 08, 2020 4.190 4.230 4.000 4.080 113,214 -0.11(-2.63%)
Jan 07, 2020 4.200 4.439 4.060 4.190 83,345 +0.05(+1.21%)
Jan 06, 2020 4.560 4.720 4.130 4.140 89,499 -0.31(-6.97%)
Jan 03, 2020 4.400 4.800 4.340 4.450 117,400 +0.05(+1.14%)
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.