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, 2023 6.760 7.000 6.760 6.910 768,080 +0.17(+2.52%)
Mar 30, 2023 7.010 7.100 6.680 6.740 331,638 -0.24(-3.44%)
Mar 29, 2023 6.870 7.030 6.805 6.980 308,697 +0.18(+2.65%)
Mar 28, 2023 6.820 6.960 6.780 6.800 298,330 -0.07(-1.02%)
Mar 27, 2023 6.920 6.990 6.820 6.870 430,323 +0.02(+0.29%)
Mar 24, 2023 6.850 6.970 6.720 6.850 311,959 -0.04(-0.58%)
Mar 23, 2023 6.920 7.153 6.685 6.890 320,299 +0.03(+0.44%)
Mar 22, 2023 7.190 7.320 6.850 6.860 343,934 -0.34(-4.72%)
Mar 21, 2023 7.220 7.310 7.090 7.200 472,990 +0.10(+1.41%)
Mar 20, 2023 7.150 7.180 6.730 7.100 606,984 -0.12(-1.66%)
Mar 17, 2023 7.380 7.637 7.090 7.220 866,767 -0.11(-1.50%)
Mar 16, 2023 6.720 7.460 6.250 7.330 1,034,553 +0.97(+15.25%)
Mar 15, 2023 6.370 6.490 6.300 6.360 521,679 -0.16(-2.45%)
Mar 14, 2023 6.590 6.730 6.370 6.520 554,553 +0.03(+0.46%)
Mar 13, 2023 6.170 6.770 6.150 6.490 598,735 +0.33(+5.36%)
Mar 10, 2023 6.790 6.790 6.030 6.160 1,510,168 -0.48(-7.23%)
Mar 09, 2023 7.000 7.080 6.510 6.640 454,693 -0.38(-5.41%)
Mar 08, 2023 7.050 7.080 6.770 7.020 504,546 -0.01(-0.14%)
Mar 07, 2023 7.260 7.320 6.880 7.030 522,239 -0.27(-3.70%)
Mar 06, 2023 7.350 7.350 7.120 7.300 211,422 -0.04(-0.54%)
Mar 03, 2023 7.180 7.435 6.910 7.340 239,693 +0.16(+2.23%)
Mar 02, 2023 7.320 7.430 7.170 7.180 414,733 -0.25(-3.36%)
Mar 01, 2023 7.580 7.635 7.400 7.430 273,928 -0.14(-1.85%)
Feb 28, 2023 7.580 7.790 7.505 7.570 239,277 +0.01(+0.13%)
Feb 27, 2023 7.520 7.620 7.420 7.560 241,258 +0.08(+1.07%)
Feb 24, 2023 7.590 7.630 7.380 7.480 305,764 -0.15(-1.97%)
Feb 23, 2023 7.500 7.770 7.330 7.630 334,687 +0.15(+2.01%)
Feb 22, 2023 7.420 7.540 7.365 7.480 335,591 +0.03(+0.40%)
Feb 21, 2023 7.730 7.830 7.332 7.450 438,876 -0.38(-4.85%)
Feb 17, 2023 7.850 7.915 7.590 7.830 615,556 -0.08(-1.01%)
Feb 16, 2023 7.080 8.095 7.080 7.910 1,342,233 +0.88(+12.52%)
Feb 15, 2023 6.910 7.080 6.870 7.030 275,123 +0.07(+1.01%)
Feb 14, 2023 6.860 7.020 6.770 6.960 263,814 +0.03(+0.43%)
Feb 13, 2023 6.860 6.970 6.810 6.930 166,093 +0.06(+0.87%)
Feb 10, 2023 6.800 6.970 6.720 6.870 405,008 +0.03(+0.44%)
Feb 09, 2023 6.910 6.980 6.790 6.840 272,971 -0.02(-0.29%)
Feb 08, 2023 6.970 7.040 6.810 6.860 313,421 -0.11(-1.58%)
Feb 07, 2023 6.700 7.000 6.690 6.970 415,344 +0.07(+1.01%)
Feb 06, 2023 7.120 7.180 6.760 6.900 614,510 -0.23(-3.23%)
Feb 03, 2023 7.130 7.370 7.060 7.130 625,229 +0.12(+1.71%)
Feb 02, 2023 6.400 7.200 6.311 7.010 1,721,001 +0.62(+9.70%)
Feb 01, 2023 6.590 6.600 6.290 6.390 481,823 -0.21(-3.18%)
Jan 31, 2023 6.300 6.610 6.300 6.600 348,904 +0.31(+4.93%)
Jan 30, 2023 6.600 6.680 6.210 6.290 503,547 -0.39(-5.84%)
Jan 27, 2023 6.760 6.890 6.510 6.680 586,653 -0.08(-1.18%)
Jan 26, 2023 6.940 7.050 6.640 6.760 414,856 -0.18(-2.59%)
Jan 25, 2023 6.860 7.100 6.720 6.940 453,290 +0.03(+0.43%)
Jan 24, 2023 6.440 7.040 6.320 6.910 715,865 +0.44(+6.80%)
Jan 23, 2023 6.410 6.750 6.270 6.470 620,890 +0.05(+0.78%)
Jan 20, 2023 6.400 6.430 6.220 6.420 282,762 +0.07(+1.10%)
Jan 19, 2023 6.410 6.490 6.280 6.350 270,043 -0.09(-1.40%)
Jan 18, 2023 6.450 6.630 6.360 6.440 346,798 +0.00(+0.00%)
Jan 17, 2023 6.430 6.470 6.241 6.440 378,864 -0.01(-0.16%)
Jan 13, 2023 6.420 6.760 6.330 6.450 471,242 -0.04(-0.62%)
Jan 12, 2023 6.180 6.520 6.120 6.490 514,263 +0.32(+5.19%)
Jan 11, 2023 6.030 6.480 5.960 6.170 618,412 +0.14(+2.32%)
Jan 10, 2023 5.790 6.040 5.770 6.030 506,667 +0.24(+4.15%)
Jan 09, 2023 5.800 5.960 5.670 5.790 532,415 +0.06(+1.05%)
Jan 06, 2023 6.190 6.190 5.670 5.730 921,401 -0.43(-6.98%)
Jan 05, 2023 6.250 6.480 6.040 6.160 542,291 +0.10(+1.65%)
Jan 04, 2023 6.110 6.340 5.980 6.060 324,546 -0.03(-0.49%)
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.