Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	15.33	15.35	15.35	15.85	14.97	1.26M
May 07, 2025	15.54	15.53	15.53	16.01	15.48	1.16M
May 06, 2025	16	15.54	15.54	16.16	15.43	1.34M
May 05, 2025	15.83	16.12	16.12	16.48	15.72	1.89M
May 02, 2025	14.17	15.83	15.83	16.3	14.09	3.86M
May 01, 2025	13.98	13.98	13.98	14.33	13.81	812,614
April 30, 2025	13.46	13.97	13.97	14.27	13.4	1.67M
April 29, 2025	14.12	13.51	13.51	14.27	12.86	3.26M
April 28, 2025	14.11	14.23	14.23	14.39	14.03	595,906
April 25, 2025	13.89	14.12	14.12	14.14	13.69	584,796
April 24, 2025	13.49	14.03	14.03	14.08	13.49	539,230
April 23, 2025	13.94	13.55	13.55	14.22	13.54	648,625
April 22, 2025	13.41	13.49	13.49	13.66	13.13	829,306
April 21, 2025	13.67	13.29	13.29	13.87	13.11	678,800
April 17, 2025	13.72	13.72	13.72	14.06	13.49	597,970
April 16, 2025	13.52	13.68	13.68	13.87	13.42	702,593
April 15, 2025	14	13.6	13.6	14.06	13.34	697,162
April 14, 2025	13.74	13.83	13.83	14	13.32	949,700
April 11, 2025	12.46	13.47	13.47	13.5	12.24	2.03M
April 10, 2025	12.63	12.39	12.39	12.94	12.13	1.22M
April 09, 2025	11.75	12.77	12.77	12.94	11.26	3.05M
April 08, 2025	13.19	11.99	11.99	13.2	11.84	1.65M
April 07, 2025	12.5	12.43	12.43	13.35	11.95	2.45M
April 04, 2025	13.63	12.9	12.9	14.02	12.78	1.9M
April 03, 2025	14.02	14.13	14.13	14.39	13.91	762,709
April 02, 2025	14.4	14.52	14.52	14.75	14.14	832,701
April 01, 2025	14.75	14.51	14.51	15.09	14.43	828,571
March 31, 2025	14.82	14.75	14.75	14.97	14.41	1.1M
March 28, 2025	15.27	15.09	15.09	15.59	14.93	588,560
March 27, 2025	14.87	15.24	15.24	15.54	14.84	525,027
March 26, 2025	15.62	14.87	14.87	15.7	14.87	630,004
March 25, 2025	15.73	15.6	15.6	15.77	15.47	676,229
March 24, 2025	15.33	15.66	15.66	15.86	15.08	794,663
March 21, 2025	15.18	15.12	15.12	15.62	15.08	1.06M
March 20, 2025	14.55	15.44	15.44	15.53	14.55	1.21M
March 19, 2025	14.38	14.92	14.92	15.07	14.04	1M
March 18, 2025	14.84	14.74	14.74	14.98	14.41	956,833
March 17, 2025	14.45	14.79	14.79	14.86	14.37	587,422
March 14, 2025	14.1	14.43	14.43	14.47	14.05	949,470
March 13, 2025	14.41	14.03	14.03	14.45	13.82	788,211
March 12, 2025	14.34	14.5	14.5	14.61	13.94	1.25M
March 11, 2025	13.81	13.9	13.9	14.17	13.5	1.1M
March 10, 2025	14.61	13.83	13.83	14.61	13.58	1.82M
March 07, 2025	15.01	14.82	14.82	15.02	14.34	856,182
March 06, 2025	15.24	14.86	14.86	15.48	14.81	680,434
March 05, 2025	15.2	15.53	15.53	15.57	15.08	705,711
March 04, 2025	14.63	15.2	15.2	15.43	14.63	1.42M
March 03, 2025	15.45	14.87	14.87	15.65	14.68	1.21M
February 28, 2025	15.4	15.49	15.49	15.53	15.17	1.07M
February 27, 2025	15.68	15.36	15.36	15.94	14.45	1.87M
February 26, 2025	15.66	15.48	15.48	15.66	15.29	835,171
February 25, 2025	15.95	15.45	15.45	15.97	15.38	647,100
February 24, 2025	16.07	15.89	15.89	16.19	15.65	701,325
February 21, 2025	16.72	16.11	16.11	16.74	16.1	558,360
February 20, 2025	16.47	16.5	16.5	16.81	16.37	421,834
February 19, 2025	16.1	16.52	16.52	16.78	16.1	676,225
February 18, 2025	16.37	16.45	16.45	16.59	16.21	697,000
February 14, 2025	16.27	16.2	16.2	16.27	15.93	414,900
February 13, 2025	16.38	16.14	16.14	16.38	15.98	410,300
February 12, 2025	15.97	16.26	16.26	16.33	15.97	752,249

Liquidia Corporation (LQDA) NASDAQ