Liquidia Corporation - Common Stock (LQDA)

27.20
+1.29 (4.96%)
NASDAQ · Last Trade: Oct 7th, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Liquidia Corporation - Common Stock (LQDA)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202627.9528.3025.7625.915,310,70625.91
10/05/202628.0728.4825.9227.647,758,82727.64
10/02/202626.6929.1826.3128.648,404,13728.64
10/01/202623.9628.1022.3127.9921,564,61727.99
9/30/202670.5471.9329.8630.2622,907,73430.26
9/29/202672.4973.1468.7470.691,533,04070.69
9/28/202668.0574.7467.6673.671,206,24873.67
9/25/202671.6071.8167.5568.43967,52768.43
9/24/202667.0471.4166.7570.951,026,34670.95
9/23/202668.6068.6067.1067.49766,16367.49
9/22/202666.5968.7666.0068.641,139,04068.64
9/21/202667.1867.4165.7466.431,010,23166.43
9/18/202668.0868.7266.5766.883,896,37566.88
9/17/202669.5170.8167.4168.391,082,26268.39
9/16/202665.6769.8765.3468.451,296,60868.45
9/15/202665.3165.9362.8665.721,372,08965.72
9/14/202666.7966.8965.1365.311,074,36265.31
9/11/202668.6669.9466.6866.74778,79966.74
9/10/202667.8768.3566.6267.85955,02767.85
9/09/202667.3969.3967.3569.12997,25169.12
9/08/202668.0069.2167.0767.681,329,22667.68
9/04/202667.9169.4767.4068.66902,38568.66
9/03/202669.2770.7568.1568.63932,01968.63
9/02/202667.4070.1366.7369.681,282,65669.68
9/01/202667.7069.0066.1066.911,410,00966.91
8/31/202667.1068.2766.1068.171,055,12168.17
8/28/202669.9970.3167.5767.69926,77167.69
8/27/202671.0171.7069.5169.94548,73869.94
8/26/202670.1472.9670.0071.36846,13571.36
8/25/202671.5073.0770.1070.49931,10870.49
8/24/202667.7771.1167.2570.271,291,33870.27
8/21/202670.9171.1368.0568.621,700,91768.62
8/20/202673.5574.5370.8571.051,583,04571.05
8/19/202674.9976.6573.2975.331,156,24975.33
8/18/202676.2076.7772.8374.331,448,81974.33
8/17/202673.2677.9373.0077.701,520,22377.70
8/14/202671.9876.9071.5374.442,516,54974.44
8/13/202679.6780.8371.8672.104,331,41972.10
8/12/202683.6486.9178.3478.793,990,21078.79
8/11/202690.8393.6187.0088.051,869,90788.05
8/10/202689.9492.3687.6291.031,650,11191.03
8/07/202689.9491.3088.2290.22562,13890.22
8/06/202689.2591.5788.8089.42682,16689.42
8/05/202688.2591.3688.2589.12931,95789.12
8/04/202685.7689.5785.2588.381,111,58588.38
8/03/202682.5184.1778.0583.851,101,24383.85
7/31/202686.2487.4682.5384.111,131,96384.11
7/30/202687.2187.9983.2486.801,453,69186.80
7/29/202686.8288.7584.5986.821,157,94986.82
7/28/202685.5587.2083.0186.821,167,32286.82
7/27/202686.2289.7283.6384.421,446,94484.42
7/24/202690.4691.1085.7086.221,592,16286.22
7/23/202686.2190.9085.0089.031,586,70489.03
7/22/202680.0089.5177.7887.043,396,50187.04
7/21/202678.8481.1178.7080.891,160,88580.89
7/20/202679.9681.5076.9877.081,012,93077.08
7/17/202674.5880.0073.0379.941,202,84479.94
7/16/202676.9180.4273.5075.271,262,88575.27
7/15/202674.8877.7574.8877.75848,11077.75
7/14/202671.4077.1071.4076.491,154,62076.49
7/13/202676.5377.4269.7171.212,171,41571.21
7/10/202680.5980.8376.1577.931,166,34377.93
7/09/202680.5582.2579.4981.45843,56781.45
7/08/202681.0082.9679.1979.471,738,41179.47
7/07/202678.8782.0078.7681.231,219,23781.23