Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.57	33.59	33.59	34.98	33.09	1.54M
February 19, 2026	34.56	35.05	35.05	36.3	34.31	1.47M
February 18, 2026	34.51	34.96	34.96	36.31	33.85	2.19M
February 17, 2026	37.92	33.84	33.84	37.92	31.39	6.15M
February 13, 2026	39.06	38.2	38.2	40.53	38.04	1.05M
February 12, 2026	40.65	39.04	39.04	40.95	38.89	778,464
February 11, 2026	40.45	40.17	40.17	40.52	38.88	1.13M
February 10, 2026	42.29	40.54	40.54	42.53	39.15	1.62M
February 09, 2026	43.04	42.4	42.4	43.69	41.57	1.03M
February 06, 2026	42.65	43.04	43.04	43.89	41.79	1.5M
February 05, 2026	43.84	41.56	41.56	45.04	41.34	1.44M
February 04, 2026	46.6	44.43	44.43	46.62	43	1.92M
February 03, 2026	44.51	46.63	46.63	46.67	44.34	1.94M
February 02, 2026	42.34	44.21	44.21	44.85	42.34	1.44M
January 30, 2026	42.9	42.39	42.39	43.45	41.8	1.53M
January 29, 2026	42.1	43.06	43.06	44.27	41.38	3.69M
January 28, 2026	42.25	41.91	41.91	42.37	41.09	1.39M
January 27, 2026	42.31	42.48	42.48	43.42	41.57	1.42M
January 26, 2026	40.01	42.21	42.21	42.72	39.71	1.39M
January 23, 2026	41.02	40.59	40.59	41.99	38.68	1.96M
January 22, 2026	40.06	41.07	41.07	42.46	39.51	2.05M
January 21, 2026	38.94	39.99	39.99	40.53	38.94	1.74M
January 20, 2026	37.84	39.36	39.36	40.71	37.67	2.01M
January 16, 2026	38.75	37.93	37.93	40.27	36.28	3.33M
January 15, 2026	40.38	38.79	38.79	41.57	38.76	2.37M
January 14, 2026	38.32	39.99	39.99	40.53	37.96	2.43M
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

Liquidia Corporation (LQDA) NASDAQ