Skip to main content

Liquidia Corp (NQ: LQDA )

13.12 -0.23 (-1.72%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 12.90 13.42 12.76 13.35 689,668 +0.64(+5.04%)
May 17, 2024 12.72 12.72 12.32 12.71 661,722 -0.03(-0.24%)
May 16, 2024 12.31 13.04 12.20 12.74 839,726 +0.45(+3.66%)
May 15, 2024 11.90 12.36 11.70 12.29 591,464 +0.33(+2.76%)
May 14, 2024 11.95 12.47 11.65 11.96 1,020,080 -0.18(-1.48%)
May 13, 2024 12.09 12.37 12.01 12.14 579,332 +0.08(+0.66%)
May 10, 2024 12.35 12.52 11.99 12.06 637,054 -0.42(-3.37%)
May 09, 2024 12.45 12.56 12.31 12.48 321,848 -0.02(-0.16%)
May 08, 2024 12.70 12.75 12.19 12.50 595,240 -0.34(-2.65%)
May 07, 2024 12.71 13.03 12.59 12.84 785,384 +0.15(+1.18%)
May 06, 2024 12.79 13.09 12.67 12.69 698,497 -0.10(-0.78%)
May 03, 2024 13.15 13.23 12.66 12.79 348,190 -0.19(-1.46%)
May 02, 2024 13.25 13.35 12.85 12.98 478,433 -0.19(-1.44%)
May 01, 2024 12.85 13.42 12.85 13.17 999,637 +0.32(+2.49%)
Apr 30, 2024 12.63 13.12 12.57 12.85 783,789 +0.38(+3.09%)
Apr 29, 2024 12.35 12.88 12.35 12.46 430,919 -0.06(-0.52%)
Apr 26, 2024 12.37 12.60 12.21 12.53 527,432 +0.16(+1.29%)
Apr 25, 2024 12.50 12.50 11.80 12.37 1,197,324 -0.18(-1.43%)
Apr 24, 2024 12.97 13.07 12.40 12.55 1,125,683 -0.40(-3.09%)
Apr 23, 2024 13.35 13.66 12.91 12.95 1,162,574 -0.23(-1.75%)
Apr 22, 2024 13.41 13.67 13.10 13.18 1,310,699 -0.11(-0.83%)
Apr 19, 2024 13.68 13.97 12.85 13.29 829,398 -0.52(-3.77%)
Apr 18, 2024 13.86 14.24 13.60 13.81 674,964 -0.05(-0.36%)
Apr 17, 2024 13.44 13.90 13.31 13.86 658,559 +0.28(+2.06%)
Apr 16, 2024 13.68 13.92 13.48 13.58 477,638 -0.10(-0.73%)
Apr 15, 2024 14.03 14.43 13.66 13.68 610,279 -0.27(-1.94%)
Apr 12, 2024 15.33 15.34 13.82 13.95 1,234,253 -1.38(-9.00%)
Apr 11, 2024 14.83 15.77 14.70 15.33 1,254,847 +0.50(+3.37%)
Apr 10, 2024 14.74 15.14 14.64 14.83 906,906 -0.13(-0.87%)
Apr 09, 2024 15.15 15.20 14.63 14.96 687,369 -0.17(-1.12%)
Apr 08, 2024 15.65 15.76 15.13 15.13 431,620 -0.58(-3.69%)
Apr 05, 2024 15.30 15.90 15.15 15.71 508,613 +0.41(+2.68%)
Apr 04, 2024 15.43 15.61 15.18 15.30 511,565 -0.05(-0.33%)
Apr 03, 2024 15.30 15.83 15.26 15.35 509,548 -0.03(-0.20%)
Apr 02, 2024 15.00 15.60 14.84 15.38 758,646 +0.46(+3.08%)
Apr 01, 2024 15.49 15.51 14.60 14.92 1,284,363 +0.17(+1.15%)
Mar 28, 2024 15.02 15.12 14.69 14.75 2,048,845 -0.32(-2.12%)
Mar 27, 2024 15.75 15.80 14.26 15.07 1,503,143 -0.85(-5.34%)
Mar 26, 2024 15.75 16.17 15.75 15.92 653,809 +0.25(+1.60%)
Mar 25, 2024 16.67 16.92 15.53 15.67 1,170,997 -1.06(-6.34%)
Mar 22, 2024 16.72 16.99 16.38 16.73 672,238 +0.49(+3.02%)
Mar 21, 2024 15.94 16.37 15.70 16.24 745,406 +0.34(+2.14%)
Mar 20, 2024 16.01 16.01 15.41 15.90 571,450 -0.12(-0.78%)
Mar 19, 2024 15.50 16.17 15.28 16.02 568,069 +0.46(+2.99%)
Mar 18, 2024 15.77 16.21 15.53 15.56 1,059,466 -0.34(-2.14%)
Mar 15, 2024 15.14 16.16 15.10 15.90 1,754,321 +0.58(+3.79%)
Mar 14, 2024 15.10 16.51 14.86 15.32 1,703,932 +0.59(+4.01%)
Mar 13, 2024 14.07 14.85 13.45 14.73 920,931 +0.75(+5.36%)
Mar 12, 2024 13.66 14.41 13.61 13.98 1,055,400 +0.37(+2.72%)
Mar 11, 2024 14.04 14.07 13.23 13.61 730,015 -0.43(-3.06%)
Mar 08, 2024 13.89 14.33 13.88 14.04 773,578 +0.38(+2.78%)
Mar 07, 2024 13.73 13.82 13.00 13.66 1,014,674 +0.03(+0.22%)
Mar 06, 2024 13.89 13.97 13.35 13.63 1,013,295 -0.16(-1.16%)
Mar 05, 2024 13.66 13.89 13.58 13.79 477,606 +0.10(+0.73%)
Mar 04, 2024 14.55 14.55 13.66 13.69 620,576 -0.83(-5.72%)
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.