Liquidia Corporation - LQDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	12.43	12	12	12.62	11.85	2.42M
June 30, 2025	13.1	12.46	12.46	13.19	12.33	2.3M
June 27, 2025	12.79	13.1	13.1	13.37	12.62	2.09M
June 26, 2025	13.68	12.83	12.83	13.75	12.5	3.67M
June 25, 2025	13.83	13.6	13.6	13.83	13.1	1.65M
June 24, 2025	13.5	13.78	13.78	13.79	13.09	1.81M
June 23, 2025	13.12	13.26	13.26	13.61	12.85	2.05M
June 20, 2025	13.66	13.17	13.17	13.7	13.15	1.91M
June 18, 2025	13.53	13.64	13.64	13.76	13.28	1.47M
June 17, 2025	14.03	13.59	13.59	14.13	13.39	2.36M
June 16, 2025	14.26	14.09	14.09	14.63	14	1.44M
June 13, 2025	14.17	14.1	14.1	14.44	14.01	1.85M
June 12, 2025	13.98	14.45	14.45	14.87	13.92	3.14M
June 11, 2025	14.91	14.13	14.13	15.06	13.86	5.3M
June 10, 2025	14.65	14.98	14.98	15.26	13.6	11.67M
June 09, 2025	18.28	18.02	18.02	18.6	17.86	1.48M
June 06, 2025	18.24	18.14	18.14	18.59	17.91	1.35M
June 05, 2025	17.67	18.02	18.02	18.43	17.47	2.89M
June 04, 2025	16.52	17.6	17.6	18.09	16.46	2.4M
June 03, 2025	17.05	16.53	16.53	17.2	16.28	2.39M
June 02, 2025	16.74	16.87	16.87	17.88	15.95	4.73M
May 30, 2025	14.95	14.92	14.92	15.18	14.5	1.91M
May 29, 2025	14.31	15	15	15.2	13.94	1.84M
May 28, 2025	15.62	14.18	14.18	15.69	14.09	2.38M
May 27, 2025	15.71	15.6	15.6	16.05	14.62	2.67M
May 23, 2025	15.56	15.35	15.35	17.88	15.01	4.75M
May 22, 2025	16.53	15.56	15.56	16.57	15.35	2.15M
May 21, 2025	16.99	16.66	16.66	17.28	16.45	1.72M
May 20, 2025	17.04	17.02	17.02	17.46	16.39	1.57M
May 19, 2025	18.16	17.03	17.03	18.38	16.27	3.7M
May 16, 2025	19.3	18.88	18.88	19.41	18.66	1.09M
May 15, 2025	18.73	19.3	19.3	19.41	18.28	1.98M
May 14, 2025	16.03	18.65	18.65	18.89	15.95	3.19M
May 13, 2025	15.87	15.99	15.99	16.17	15.44	884,084
May 12, 2025	15.63	15.75	15.75	16.27	15.33	1.07M
May 09, 2025	15.53	15.26	15.26	15.72	15.22	753,132
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

Liquidia Corporation (LQDA) NASDAQ