Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.8	38.09	38.09	39.29	35.28	2.06M
January 12, 2026	37	36.6	36.6	39.16	34.37	3.34M
January 09, 2026	31.76	35.86	35.86	38.16	29.41	7.98M
January 08, 2026	30.77	31.76	31.76	32.33	30.35	1.1M
January 07, 2026	31.19	30.99	30.99	31.6	30.25	1.53M
January 06, 2026	31.89	30.72	30.72	31.92	29.3	1.91M
January 05, 2026	31.36	32.15	32.15	32.55	30.28	1.73M
January 02, 2026	34.54	31.4	31.4	34.88	30.76	2.88M
December 31, 2025	34.13	34.49	34.49	35.2	33.92	945,072
December 30, 2025	34.76	34.43	34.43	35.03	34.09	1.02M
December 29, 2025	34.28	34.75	34.75	35.24	34.28	825,864
December 26, 2025	36.24	34.41	34.41	36.24	34.37	673,950
December 24, 2025	35.41	35.79	35.79	36.41	35.13	409,534
December 23, 2025	35.6	35.24	35.24	36.09	35.06	627,445
December 22, 2025	35.24	35.78	35.78	36.11	34.6	953,984
December 19, 2025	33.63	34.53	34.53	35.17	33.63	1.86M
December 18, 2025	34.5	33.67	33.67	34.95	33.45	745,300
December 17, 2025	35.03	34.03	34.03	35.26	33.95	910,264
December 16, 2025	33.94	35.26	35.26	35.4	33.63	1.36M
December 15, 2025	33.66	34.19	34.19	34.68	33.51	1.01M
December 12, 2025	32.71	33.38	33.38	33.75	32.65	928,118
December 11, 2025	32.68	32.59	32.59	33.48	32.11	930,243
December 10, 2025	33.9	32.68	32.68	34.55	32.4	1.85M
December 09, 2025	34.97	34.04	34.04	35.54	33.97	948,784
December 08, 2025	34.21	35.01	35.01	35.23	33.5	1.42M
December 05, 2025	34.12	34.41	34.41	34.74	33.38	1.02M
December 04, 2025	33.53	33.92	33.92	34.08	33	880,624
December 03, 2025	30.98	33.74	33.74	33.84	30.5	2.06M
December 02, 2025	31.96	30.79	30.79	32.19	30.6	1.62M
December 01, 2025	32.19	32.05	32.05	32.31	31.55	1.09M
November 28, 2025	31.9	32.63	32.63	32.66	31.72	680,422
November 26, 2025	32.2	31.72	31.72	32.8	31.51	1.86M
November 25, 2025	30.57	32.26	32.26	32.41	30	2.2M
November 24, 2025	29.11	29.87	29.87	29.91	28	1.87M
November 21, 2025	28.06	29.11	29.11	29.51	27.76	2.17M
November 20, 2025	30.15	28.56	28.56	30.5	28.19	2.42M
November 19, 2025	30.21	29.64	29.64	30.21	29	2.22M
November 18, 2025	28.04	30.2	30.2	30.88	27.94	4.38M
November 17, 2025	28.04	28.4	28.4	28.98	27.67	1.42M
November 14, 2025	26.4	28.04	28.04	29.17	26.4	2.04M
November 13, 2025	28.61	26.94	26.94	28.94	26.88	2.04M
November 12, 2025	27.98	28.31	28.31	28.37	26.6	2M
November 11, 2025	27.05	27.78	27.78	27.92	26.64	2.36M
November 10, 2025	26.38	27.26	27.26	28.09	26.38	2.65M
November 07, 2025	25.47	26.09	26.09	26.16	24.95	1.82M
November 06, 2025	26.38	25.6	25.6	26.71	25.4	1.79M
November 05, 2025	27.12	26.42	26.42	27.9	25.89	2.87M
November 04, 2025	24.74	27.91	27.91	29.02	24.74	5.43M
November 03, 2025	27.12	25.22	25.22	27.23	22.21	7.28M
October 31, 2025	23.39	24.36	24.36	24.72	23.04	3.09M
October 30, 2025	22.27	23.2	23.2	23.59	22.26	1.7M
October 29, 2025	23.3	22.45	22.45	23.93	22.05	2.73M
October 28, 2025	22.87	23.15	23.15	24.38	22.56	2.51M
October 27, 2025	22.6	22.76	22.76	23.24	22.44	1.43M
October 24, 2025	22.45	22.38	22.38	22.73	22.1	1.01M
October 23, 2025	22.29	22.02	22.02	22.84	21.94	1.64M
October 22, 2025	23.33	22.34	22.34	23.82	22.08	2.27M
October 21, 2025	24.26	23.59	23.59	24.85	23.59	1.67M
October 20, 2025	22.79	24.44	24.44	24.45	22.5	2.11M
October 17, 2025	22.59	22.48	22.48	23.23	22.14	1.92M

Liquidia Corporation (LQDA) NASDAQ