Skip to main content

Liquidia Corp (NQ: LQDA )

13.29 -0.52 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 14.17 14.74 14.17 14.52 688,393 +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%)
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.