Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	11.6	11.76	11.76	11.77	11.55	423,458
December 30, 2024	11.43	11.67	11.67	11.7	11.39	111,877
December 27, 2024	11.73	11.57	11.57	11.87	11.46	509,343
December 26, 2024	11.55	11.49	11.49	11.59	11.49	18,011
December 24, 2024	11.48	11.53	11.53	11.66	11.31	341,019
December 23, 2024	11.13	11.44	11.44	11.47	10.96	654,413
December 20, 2024	10.59	11.1	11.1	11.22	10.51	2.7M
December 19, 2024	10.81	10.59	10.59	10.89	10.37	687,434
December 18, 2024	11.33	10.69	10.69	11.44	10.47	739,941
December 17, 2024	10.96	11.31	11.31	11.35	10.89	393,412
December 16, 2024	10.86	11.03	11.03	11.26	10.82	558,629
December 13, 2024	11.05	10.92	10.92	11.13	10.77	462,394
December 12, 2024	11	11.01	11.01	11.32	10.81	785,352
December 11, 2024	10.75	10.94	10.94	11.11	10.56	707,747
December 10, 2024	11	10.75	10.75	11.05	10.52	996,133
December 09, 2024	11.08	11	11	11.11	10.73	709,022
December 06, 2024	11.42	11.01	11.01	11.49	10.75	1M
December 05, 2024	11.14	11.48	11.48	11.79	11.03	1.46M
December 04, 2024	11.21	11.09	11.09	11.45	11.02	1.15M
December 03, 2024	11.17	11.26	11.26	11.38	11.07	1.42M
December 02, 2024	11.51	11.23	11.23	11.51	11.21	638,700
November 29, 2024	11.63	11.55	11.55	11.73	11.37	403,640
November 27, 2024	11.44	11.62	11.62	11.65	11.33	485,700
November 26, 2024	11.3	11.42	11.42	11.63	11.16	870,100
November 25, 2024	10.74	11.25	11.25	11.3	10.7	1.35M
November 22, 2024	10.15	10.65	10.65	10.73	10.02	1.05M
November 21, 2024	10.12	10.15	10.15	10.35	9.93	567,314
November 20, 2024	10.15	10.12	10.12	10.31	9.96	759,900
November 19, 2024	9.82	10.16	10.16	10.16	9.71	681,112
November 18, 2024	9.85	9.82	9.82	9.98	9.73	592,540
November 15, 2024	10.12	9.84	9.84	10.15	9.78	961,800
November 14, 2024	10.31	10.03	10.03	10.68	9.99	1.21M
November 13, 2024	10.7	10.27	10.27	10.95	10.2	1M
November 12, 2024	10.65	10.63	10.63	10.82	10.51	896,084
November 11, 2024	11.09	10.73	10.73	11.11	10.68	765,329
November 08, 2024	10.84	11.03	11.03	11.06	10.63	626,272
November 07, 2024	10.66	10.83	10.83	10.98	10.61	683,307
November 06, 2024	10.77	10.65	10.65	10.77	10.31	856,655
November 05, 2024	10.44	10.43	10.43	10.55	10.17	857,882
November 04, 2024	10.95	10.46	10.46	10.96	10.45	896,600
November 01, 2024	10.99	10.98	10.98	11.08	10.81	646,200
October 31, 2024	11.01	10.85	10.85	11.01	10.77	577,749
October 30, 2024	11.01	11.01	11.01	11.08	10.94	500,500
October 29, 2024	10.99	11.04	11.04	11.07	10.92	670,600
October 28, 2024	11.22	11.03	11.03	11.48	10.95	646,500
October 25, 2024	11.17	11.01	11.01	11.33	10.94	433,009
October 24, 2024	11.1	11.05	11.05	11.18	10.96	483,914
October 23, 2024	11.2	11.08	11.08	11.34	10.98	675,812
October 22, 2024	11.1	11.2	11.2	11.27	11	605,403
October 21, 2024	11.22	11.09	11.09	11.27	10.87	1.01M
October 18, 2024	11.5	11.14	11.14	11.57	11.12	837,844
October 17, 2024	11.69	11.46	11.46	11.81	11.33	711,865
October 16, 2024	11.61	11.63	11.63	11.84	11.32	1.27M
October 15, 2024	11.1	11.38	11.38	11.48	11.05	774,500
October 14, 2024	11.1	11.14	11.14	11.66	11.02	573,938
October 11, 2024	11.04	11.09	11.09	11.15	10.96	624,010
October 10, 2024	10.7	11.04	11.04	11.1	10.69	811,201
October 09, 2024	11.02	11.1	11.1	11.39	10.93	811,847
October 08, 2024	11.17	11.02	11.02	11.48	11	1.22M
October 07, 2024	10.06	11.15	11.15	11.81	10.03	3.3M

Liquidia Corporation (LQDA) NASDAQ