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, 2022 7.300 7.330 6.990 7.180 950,080 -0.15(-2.05%)
Mar 30, 2022 7.230 7.710 7.130 7.330 515,236 -0.05(-0.68%)
Mar 29, 2022 6.950 7.400 6.935 7.380 439,240 +0.46(+6.65%)
Mar 28, 2022 7.040 7.130 6.802 6.920 250,291 -0.11(-1.56%)
Mar 25, 2022 7.360 7.510 6.950 7.030 359,603 -0.32(-4.35%)
Mar 24, 2022 7.300 7.660 7.220 7.350 809,065 +0.06(+0.82%)
Mar 23, 2022 7.000 7.350 6.980 7.290 295,694 +0.25(+3.55%)
Mar 22, 2022 7.000 7.140 6.970 7.040 475,220 +0.10(+1.44%)
Mar 21, 2022 7.040 7.130 6.830 6.940 257,869 -0.20(-2.80%)
Mar 18, 2022 6.730 7.430 6.730 7.140 537,413 +0.40(+5.93%)
Mar 17, 2022 6.050 7.185 5.860 6.740 629,800 +0.32(+4.98%)
Mar 16, 2022 6.260 6.560 6.040 6.420 436,415 +0.25(+4.05%)
Mar 15, 2022 5.930 6.340 5.692 6.170 477,864 +0.22(+3.70%)
Mar 14, 2022 6.170 6.350 5.860 5.950 602,330 -0.27(-4.34%)
Mar 11, 2022 7.430 7.540 5.560 6.220 1,457,183 -1.16(-15.72%)
Mar 10, 2022 7.190 7.600 7.130 7.380 793,772 +0.02(+0.27%)
Mar 09, 2022 6.990 7.390 6.770 7.360 895,200 +0.46(+6.67%)
Mar 08, 2022 6.430 6.950 6.240 6.900 465,810 +0.42(+6.40%)
Mar 07, 2022 6.660 6.880 6.295 6.485 323,720 -0.17(-2.48%)
Mar 04, 2022 6.790 7.390 6.391 6.650 712,058 -0.17(-2.49%)
Mar 03, 2022 6.960 6.960 6.585 6.820 279,501 -0.05(-0.73%)
Mar 02, 2022 6.460 7.000 6.456 6.870 635,813 +0.37(+5.69%)
Mar 01, 2022 6.500 6.680 6.360 6.500 280,732 +0.03(+0.46%)
Feb 28, 2022 5.940 6.610 5.820 6.470 529,950 +0.54(+9.11%)
Feb 25, 2022 5.910 5.990 5.770 5.930 217,884 +0.02(+0.34%)
Feb 24, 2022 5.110 6.190 5.150 5.910 1,014,922 +0.70(+13.44%)
Feb 23, 2022 5.450 5.590 5.200 5.210 274,794 -0.26(-4.75%)
Feb 22, 2022 5.310 5.690 5.200 5.470 526,595 -0.10(-1.80%)
Feb 18, 2022 5.570 0 -0.28(-4.79%)
Feb 17, 2022 6.260 6.330 5.830 5.850 333,201 -0.49(-7.73%)
Feb 16, 2022 6.400 6.420 6.180 6.340 256,528 -0.06(-0.94%)
Feb 15, 2022 6.100 6.460 6.060 6.400 330,358 +0.40(+6.67%)
Feb 14, 2022 5.940 6.200 5.880 6.000 151,859 -0.09(-1.48%)
Feb 11, 2022 6.250 6.660 5.950 6.090 503,961 -0.25(-3.94%)
Feb 10, 2022 6.470 6.750 6.270 6.340 232,105 -0.29(-4.37%)
Feb 09, 2022 6.630 6.690 6.340 6.630 316,256 +0.02(+0.30%)
Feb 08, 2022 6.450 6.700 6.375 6.610 277,712 +0.15(+2.32%)
Feb 07, 2022 6.310 6.580 6.160 6.460 306,287 +0.21(+3.36%)
Feb 04, 2022 6.090 6.250 5.900 6.250 364,635 +0.16(+2.63%)
Feb 03, 2022 5.940 6.090 404,690 +0.27(+4.64%)
Feb 02, 2022 6.000 6.000 5.740 5.820 217,015 -0.18(-3.00%)
Feb 01, 2022 5.710 6.000 5.600 6.000 284,924 +0.34(+6.01%)
Jan 31, 2022 5.550 5.660 203,454 +0.09(+1.62%)
Jan 28, 2022 5.290 5.640 5.159 5.570 392,696 +0.25(+4.70%)
Jan 27, 2022 5.450 5.520 5.130 5.320 299,294 -0.04(-0.75%)
Jan 26, 2022 5.730 5.840 5.270 5.360 268,677 -0.32(-5.63%)
Jan 25, 2022 5.260 5.720 5.160 5.680 343,340 +0.36(+6.77%)
Jan 24, 2022 5.380 5.480 4.910 5.320 683,071 -0.18(-3.27%)
Jan 21, 2022 5.710 5.790 5.450 5.500 344,792 -0.25(-4.35%)
Jan 20, 2022 5.730 6.065 5.710 5.750 303,255 +0.02(+0.35%)
Jan 19, 2022 6.080 6.261 5.520 5.730 751,234 -0.36(-5.91%)
Jan 18, 2022 6.000 6.240 5.660 6.090 578,504 -0.16(-2.56%)
Jan 14, 2022 6.250 0 +0.52(+9.08%)
Jan 13, 2022 5.860 5.980 5.565 5.730 875,842 -0.13(-2.22%)
Jan 12, 2022 6.620 6.700 5.850 5.860 1,062,317 -0.74(-11.21%)
Jan 11, 2022 6.820 7.160 6.350 6.600 676,814 -0.21(-3.08%)
Jan 10, 2022 6.150 6.970 6.010 6.810 1,095,605 +0.55(+8.79%)
Jan 07, 2022 6.320 6.670 5.820 6.260 1,213,379 -0.09(-1.42%)
Jan 06, 2022 5.750 6.650 5.360 6.350 1,626,965 +0.55(+9.48%)
Jan 05, 2022 5.610 6.280 5.610 5.800 1,500,359 +0.04(+0.69%)
Jan 04, 2022 5.650 5.880 5.300 5.760 2,752,326 +0.62(+12.06%)
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.