Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	22.87	22.74	22.74	23.33	22.68	3.01M
September 29, 2025	21.7	22.8	22.8	22.93	21.53	2.98M
September 26, 2025	22.23	21.8	21.8	22.4	21.15	3.72M
September 25, 2025	22.48	22.45	22.45	24.61	22.22	7.23M
September 24, 2025	22.48	21.94	21.94	22.67	21.85	2.5M
September 23, 2025	22.55	22.45	22.45	22.71	21.94	3.09M
September 22, 2025	24	22.9	22.9	24.2	22.38	4.61M
September 19, 2025	24.76	23.78	23.78	24.8	23.5	4.39M
September 18, 2025	25.03	24.67	24.67	25.38	24.63	2.23M
September 17, 2025	26.05	25	25	26.66	24.97	2.32M
September 16, 2025	26.59	26.03	26.03	28	26	1.72M
September 15, 2025	25.95	26.77	26.77	26.92	25.34	2.88M
September 12, 2025	26.83	25.99	25.99	27.14	25.64	2.21M
September 11, 2025	27.3	27	27	27.64	26.71	1.59M
September 10, 2025	27.65	27.29	27.29	27.98	27.26	2.36M
September 09, 2025	28.01	27.8	27.8	28.22	27.15	2.08M
September 08, 2025	28.85	27.98	27.98	28.9	27.67	2.12M
September 05, 2025	29.25	28.85	28.85	29.43	28.28	1.41M
September 04, 2025	29.17	28.84	28.84	29.33	28.2	1.61M
September 03, 2025	28.24	29.22	29.22	29.94	28.24	2.9M
September 02, 2025	29.02	28.58	28.58	29.28	27.99	3.94M
August 29, 2025	27.39	27.68	27.68	27.79	26.86	2.17M
August 28, 2025	28.16	27.46	27.46	28.56	27.23	1.82M
August 27, 2025	27.64	28	28	28.82	27.3	1.6M
August 26, 2025	26.15	27.73	27.73	27.8	26.15	2.87M
August 25, 2025	26.95	26.25	26.25	27.04	26.06	2.22M
August 22, 2025	27.3	26.84	26.84	27.69	26.17	2.6M
August 21, 2025	27.35	27.3	27.3	27.88	26.99	1.46M
August 20, 2025	27.07	27.35	27.35	27.43	26.47	2.55M
August 19, 2025	27.72	27.11	27.11	28	26.71	2.24M
August 18, 2025	26.25	27.72	27.72	27.75	26	3.29M
August 15, 2025	26.53	25.95	25.95	26.53	25.75	2.84M
August 14, 2025	24.89	26.09	26.09	26.65	24.53	4.27M
August 13, 2025	24.85	25.2	25.2	25.31	23.83	5.22M
August 12, 2025	22.9	24.1	24.1	24.83	21.61	10.69M
August 11, 2025	19.91	21.2	21.2	21.27	19.9	3.5M
August 08, 2025	19.4	20.45	20.45	20.64	19.02	2.39M
August 07, 2025	20.35	19.21	19.21	20.36	19.18	1.88M
August 06, 2025	19.74	20.31	20.31	20.57	19.59	1.89M
August 05, 2025	19.49	20.07	20.07	20.09	19.14	2.82M
August 04, 2025	18.2	19.48	19.48	19.95	17.82	2.82M
August 01, 2025	18.48	17.68	17.68	18.95	16.82	3.31M
July 31, 2025	19.05	18.69	18.69	19.34	18.31	1.68M
July 30, 2025	19.24	19.11	19.11	20.33	19.06	2.59M
July 29, 2025	19.69	19.26	19.26	20.13	18.98	2.71M
July 28, 2025	19.63	19.82	19.82	19.94	19.26	3.03M
July 25, 2025	18.75	19.6	19.6	19.76	18.52	3.76M
July 24, 2025	17.76	18.77	18.77	18.97	17.68	3.3M
July 23, 2025	16.7	17.75	17.75	17.77	16.51	4.08M
July 22, 2025	15.16	16.6	16.6	16.74	15.12	3.96M
July 21, 2025	14.54	15.1	15.1	15.39	14.42	2.07M
July 18, 2025	14.7	14.54	14.54	14.97	14.25	1.69M
July 17, 2025	14.1	14.6	14.6	14.64	14.04	1.56M
July 16, 2025	14.56	14.19	14.19	14.67	14.1	1.61M
July 15, 2025	14.56	14.51	14.51	14.56	14.12	1.2M
July 14, 2025	14.17	14.48	14.48	14.99	13.88	3M
July 11, 2025	14.12	14.09	14.09	14.15	13.76	1.47M
July 10, 2025	13.45	14.15	14.15	14.16	13.24	2.52M
July 09, 2025	13	13.48	13.48	13.51	12.88	3M
July 08, 2025	12.45	12.78	12.78	12.87	12.21	2.35M

Liquidia Corporation (LQDA) NASDAQ