Skip to main content

Liquidia Corp (NQ: LQDA )

14.52 +0.36 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.17 14.74 14.17 14.52 688,390 +0.36(+2.54%)
Feb 29, 2024 14.55 14.62 14.07 14.16 1,306,103 -0.22(-1.56%)
Feb 28, 2024 14.62 14.80 14.20 14.38 381,906 -0.30(-2.08%)
Feb 27, 2024 14.74 14.89 14.52 14.69 383,672 +0.07(+0.48%)
Feb 26, 2024 14.36 14.71 14.32 14.62 372,599 +0.30(+2.09%)
Feb 23, 2024 14.06 14.40 14.05 14.32 310,124 +0.28(+1.99%)
Feb 22, 2024 14.36 14.56 14.03 14.04 542,905 -0.22(-1.51%)
Feb 21, 2024 14.02 14.46 13.98 14.26 473,403 +0.12(+0.88%)
Feb 20, 2024 14.50 14.51 12.80 14.13 1,255,953 -0.46(-3.15%)
Feb 16, 2024 14.75 14.92 14.44 14.59 495,735 -0.24(-1.62%)
Feb 15, 2024 14.93 15.00 14.62 14.83 485,774 +0.03(+0.20%)
Feb 14, 2024 14.50 14.97 14.38 14.80 588,196 +0.49(+3.42%)
Feb 13, 2024 14.75 15.09 14.21 14.31 1,001,461 -0.75(-4.98%)
Feb 12, 2024 14.81 15.15 14.63 15.06 1,318,356 +0.25(+1.69%)
Feb 09, 2024 14.78 14.99 14.58 14.81 591,117 +0.13(+0.89%)
Feb 08, 2024 14.50 14.79 14.05 14.68 887,620 +0.10(+0.69%)
Feb 07, 2024 13.59 14.67 13.44 14.58 1,803,911 +1.04(+7.68%)
Feb 06, 2024 13.53 13.74 13.26 13.54 427,658 +0.00(+0.00%)
Feb 05, 2024 13.69 13.69 13.00 13.54 603,114 -0.04(-0.29%)
Feb 02, 2024 13.76 13.76 13.16 13.58 577,481 -0.02(-0.15%)
Feb 01, 2024 12.77 13.68 12.66 13.60 740,083 +0.82(+6.42%)
Jan 31, 2024 12.70 13.10 12.51 12.78 591,150 +0.17(+1.35%)
Jan 30, 2024 12.41 13.00 12.38 12.61 871,820 +0.10(+0.80%)
Jan 29, 2024 12.19 12.58 11.86 12.51 597,377 +0.34(+2.79%)
Jan 26, 2024 11.95 12.17 11.83 12.17 803,757 +0.20(+1.67%)
Jan 25, 2024 11.14 12.57 11.11 11.97 2,366,751 -0.09(-0.75%)
Jan 24, 2024 12.49 12.52 11.60 12.06 1,920,393 -0.19(-1.55%)
Jan 23, 2024 13.11 13.48 12.24 12.25 1,965,723 -0.78(-5.99%)
Jan 22, 2024 12.95 13.15 12.62 13.03 797,869 +0.14(+1.09%)
Jan 19, 2024 13.33 13.33 12.77 12.89 1,054,224 -0.45(-3.37%)
Jan 18, 2024 13.47 13.50 12.85 13.34 1,800,959 -0.09(-0.67%)
Jan 17, 2024 12.48 13.86 12.39 13.43 1,849,039 +1.05(+8.48%)
Jan 16, 2024 12.50 12.50 12.22 12.38 694,389 -0.06(-0.48%)
Jan 12, 2024 12.60 12.73 12.34 12.44 640,223 -0.06(-0.48%)
Jan 11, 2024 12.50 12.71 11.92 12.50 1,286,068 -0.13(-1.03%)
Jan 10, 2024 13.17 13.17 12.56 12.63 802,677 -0.54(-4.10%)
Jan 09, 2024 12.94 13.18 12.76 13.17 949,257 +0.31(+2.41%)
Jan 08, 2024 12.76 12.94 12.39 12.86 914,581 +0.20(+1.58%)
Jan 05, 2024 12.63 13.26 12.03 12.66 2,129,384 +0.40(+3.30%)
Jan 04, 2024 11.45 12.52 11.38 12.26 1,654,285 +0.91(+7.97%)
Jan 03, 2024 11.49 11.95 11.26 11.35 669,867 -0.18(-1.56%)
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.