Liquidia Corp (NQ: LQDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	12.70	13.10	12.51	12.78	591,150	+0.17(+1.35%)
Jan 30, 2024	12.41	13.00	12.38	12.61	871,820	+0.10(+0.80%)
Jan 29, 2024	12.19	12.58	11.86	12.51	597,377	+0.34(+2.79%)
Jan 26, 2024	11.95	12.17	11.83	12.17	803,757	+0.20(+1.67%)
Jan 25, 2024	11.14	12.57	11.11	11.97	2,366,751	-0.09(-0.75%)
Jan 24, 2024	12.49	12.52	11.60	12.06	1,920,393	-0.19(-1.55%)
Jan 23, 2024	13.11	13.48	12.24	12.25	1,965,723	-0.78(-5.99%)
Jan 22, 2024	12.95	13.15	12.62	13.03	797,869	+0.14(+1.09%)
Jan 19, 2024	13.33	13.33	12.77	12.89	1,054,224	-0.45(-3.37%)
Jan 18, 2024	13.47	13.50	12.85	13.34	1,800,959	-0.09(-0.67%)
Jan 17, 2024	12.48	13.86	12.39	13.43	1,849,039	+1.05(+8.48%)
Jan 16, 2024	12.50	12.50	12.22	12.38	694,389	-0.06(-0.48%)
Jan 12, 2024	12.60	12.73	12.34	12.44	640,223	-0.06(-0.48%)
Jan 11, 2024	12.50	12.71	11.92	12.50	1,286,068	-0.13(-1.03%)
Jan 10, 2024	13.17	13.17	12.56	12.63	802,677	-0.54(-4.10%)
Jan 09, 2024	12.94	13.18	12.76	13.17	949,257	+0.31(+2.41%)
Jan 08, 2024	12.76	12.94	12.39	12.86	914,581	+0.20(+1.58%)
Jan 05, 2024	12.63	13.26	12.03	12.66	2,129,384	+0.40(+3.30%)
Jan 04, 2024	11.45	12.52	11.38	12.26	1,654,285	+0.91(+7.97%)
Jan 03, 2024	11.49	11.95	11.26	11.35	669,867	-0.18(-1.56%)
Jan 02, 2024	11.93	12.01	11.40	11.53	1,579,381	-0.50(-4.16%)
Dec 29, 2023	12.07	12.36	11.92	12.03	788,490	-0.04(-0.33%)
Dec 28, 2023	12.22	12.30	11.83	12.07	1,062,157	-0.12(-0.98%)
Dec 27, 2023	11.60	12.23	11.60	12.19	1,187,405	+0.57(+4.91%)
Dec 26, 2023	11.55	11.99	11.43	11.62	1,311,958	-0.15(-1.27%)
Dec 22, 2023	11.43	11.80	11.34	11.77	1,703,746	+0.50(+4.44%)
Dec 21, 2023	11.09	11.59	10.61	11.27	4,369,542	+0.57(+5.33%)
Dec 20, 2023	7.920	11.35	7.760	10.70	15,622,446	+2.81(+35.70%)
Dec 19, 2023	7.700	8.020	7.620	7.885	1,351,413	+0.42(+5.63%)
Dec 18, 2023	7.510	7.590	7.340	7.465	894,462	+0.01(+0.20%)
Dec 15, 2023	7.480	7.540	7.200	7.450	1,278,090	+0.16(+2.19%)
Dec 14, 2023	7.200	7.305	7.025	7.290	823,997	+0.14(+1.96%)
Dec 13, 2023	7.220	7.250	6.900	7.150	924,781	-0.09(-1.24%)
Dec 12, 2023	7.110	7.580	6.860	7.240	1,372,417	+0.08(+1.12%)
Dec 11, 2023	7.230	7.230	6.970	7.160	474,361	-0.07(-0.97%)
Dec 08, 2023	7.200	7.350	7.110	7.230	296,172	+0.03(+0.42%)
Dec 07, 2023	7.140	7.390	7.085	7.200	464,807	+0.02(+0.28%)
Dec 06, 2023	6.920	7.410	6.850	7.180	593,481	+0.28(+4.06%)
Dec 05, 2023	7.390	7.400	6.830	6.900	728,184	-0.52(-7.01%)
Dec 04, 2023	7.280	7.780	7.074	7.420	1,792,379	+0.15(+2.06%)
Dec 01, 2023	7.160	7.310	6.820	7.270	731,193	+0.11(+1.54%)
Nov 30, 2023	7.210	7.410	7.090	7.160	602,444	+0.02(+0.28%)
Nov 29, 2023	7.080	7.270	7.020	7.140	555,773	+0.07(+0.99%)
Nov 28, 2023	6.920	7.140	6.850	7.070	1,182,696	+0.20(+2.91%)
Nov 27, 2023	6.850	7.090	6.730	6.870	554,146	+0.02(+0.29%)
Nov 24, 2023	6.720	6.890	6.690	6.850	155,340	+0.13(+1.93%)
Nov 22, 2023	6.680	6.750	6.600	6.720	267,462	+0.12(+1.82%)
Nov 21, 2023	6.450	6.660	6.420	6.600	337,734	+0.10(+1.54%)
Nov 20, 2023	6.350	6.590	6.330	6.500	456,582	+0.17(+2.69%)
Nov 17, 2023	6.370	6.370	6.190	6.330	418,579	+0.02(+0.32%)
Nov 16, 2023	6.460	6.460	6.099	6.310	400,016	-0.12(-1.87%)
Nov 15, 2023	6.360	6.540	6.300	6.430	397,473	+0.05(+0.78%)
Nov 14, 2023	6.480	6.550	6.300	6.380	384,952	+0.05(+0.87%)
Nov 13, 2023	6.250	6.350	6.130	6.325	300,854	+0.06(+0.88%)
Nov 10, 2023	6.140	6.300	6.060	6.270	318,460	+0.14(+2.28%)
Nov 09, 2023	6.500	6.500	6.080	6.130	487,492	-0.37(-5.62%)
Nov 08, 2023	6.710	6.830	6.450	6.495	286,524	-0.30(-4.49%)
Nov 07, 2023	6.550	6.850	6.160	6.800	562,893	+0.24(+3.66%)
Nov 06, 2023	6.700	6.700	6.500	6.560	236,982	-0.09(-1.35%)
Nov 03, 2023	6.530	6.730	6.470	6.650	269,944	+0.19(+2.94%)
Nov 02, 2023	6.650	6.720	6.400	6.460	286,489	-0.13(-1.97%)
Nov 01, 2023	6.540	6.600	6.400	6.590	317,155	+0.08(+1.23%)
Oct 31, 2023	6.240	6.550	6.200	6.510	320,482	+0.27(+4.33%)
Oct 30, 2023	6.210	6.315	6.180	6.240	203,558	+0.04(+0.65%)
Oct 27, 2023	6.290	6.350	6.140	6.200	335,301	-0.11(-1.74%)
Oct 26, 2023	6.270	6.390	6.200	6.310	202,163	+0.04(+0.64%)
Oct 25, 2023	6.380	6.400	6.230	6.270	240,477	-0.12(-1.95%)
Oct 24, 2023	6.160	6.420	6.160	6.395	318,215	+0.27(+4.49%)
Oct 23, 2023	6.140	6.300	6.040	6.120	400,202	-0.04(-0.73%)
Oct 20, 2023	5.820	6.300	5.820	6.165	669,430	+0.40(+6.85%)
Oct 19, 2023	5.860	5.900	5.710	5.770	417,009	-0.09(-1.54%)
Oct 18, 2023	6.080	6.080	5.850	5.860	391,082	-0.25(-4.09%)
Oct 17, 2023	6.110	6.220	6.090	6.110	340,110	+0.01(+0.16%)
Oct 16, 2023	6.150	6.220	6.020	6.100	287,111	-0.06(-0.97%)
Oct 13, 2023	6.150	6.220	6.000	6.160	380,869	-0.01(-0.16%)
Oct 12, 2023	6.400	6.400	6.140	6.170	376,026	-0.27(-4.19%)
Oct 11, 2023	6.510	6.539	6.350	6.440	191,007	-0.07(-1.08%)
Oct 10, 2023	6.590	6.730	6.510	6.510	253,901	-0.07(-1.06%)
Oct 09, 2023	6.570	6.605	6.460	6.580	220,452	-0.04(-0.60%)
Oct 06, 2023	6.900	6.920	6.610	6.620	446,668	-0.29(-4.27%)
Oct 05, 2023	6.460	6.950	6.430	6.915	798,832	+0.49(+7.54%)
Oct 04, 2023	6.300	6.450	6.232	6.430	343,127	+0.10(+1.58%)
Oct 03, 2023	6.190	6.480	6.075	6.330	563,136	+0.10(+1.61%)
Oct 02, 2023	6.340	6.350	6.100	6.230	356,606	-0.11(-1.74%)
Sep 29, 2023	6.360	6.390	6.210	6.340	592,751	-0.01(-0.16%)
Sep 28, 2023	6.370	6.410	6.240	6.350	216,483	-0.04(-0.63%)
Sep 27, 2023	6.370	6.420	6.255	6.390	219,430	+0.08(+1.27%)
Sep 26, 2023	6.420	6.680	6.280	6.310	791,354	+0.04(+0.64%)
Sep 25, 2023	6.320	6.335	6.250	6.270	322,386	-0.12(-1.80%)
Sep 22, 2023	6.450	6.500	6.320	6.385	280,846	-0.03(-0.39%)
Sep 21, 2023	6.220	6.445	6.200	6.410	294,604	+0.13(+2.07%)
Sep 20, 2023	6.500	6.550	6.280	6.280	422,312	-0.20(-3.09%)
Sep 19, 2023	6.510	6.630	6.375	6.480	763,192	+0.01(+0.15%)
Sep 18, 2023	6.470	6.570	6.350	6.470	445,386	+0.02(+0.31%)
Sep 15, 2023	6.850	6.880	6.380	6.450	2,082,131	-0.38(-5.56%)
Sep 14, 2023	6.930	6.990	6.750	6.830	390,318	-0.12(-1.73%)
Sep 13, 2023	7.050	7.090	6.940	6.950	261,581	-0.07(-1.00%)
Sep 12, 2023	7.070	7.090	6.960	7.020	394,925	-0.04(-0.57%)
Sep 11, 2023	7.090	7.150	6.980	7.060	238,972	-0.02(-0.28%)
Sep 08, 2023	7.090	7.140	6.980	7.080	231,816	-0.01(-0.14%)
Sep 07, 2023	6.900	7.110	6.720	7.090	378,908	+0.24(+3.50%)
Sep 06, 2023	7.030	7.034	6.830	6.850	316,364	-0.14(-2.00%)
Sep 05, 2023	6.970	7.020	6.930	6.990	225,356	-0.01(-0.14%)
Sep 01, 2023	6.880	7.050	6.870	7.000	235,724	+0.13(+1.89%)
Aug 31, 2023	7.030	7.050	6.870	6.870	212,551	-0.15(-2.14%)
Aug 30, 2023	7.060	7.130	6.971	7.020	250,210	-0.07(-0.99%)
Aug 29, 2023	7.120	7.195	7.010	7.090	283,782	-0.01(-0.14%)
Aug 28, 2023	7.080	7.250	7.030	7.100	340,010	+0.02(+0.28%)
Aug 25, 2023	7.000	7.205	6.915	7.080	282,491	+0.08(+1.14%)
Aug 24, 2023	6.860	7.020	6.710	7.000	341,790	+0.11(+1.60%)
Aug 23, 2023	6.880	6.989	6.870	6.890	249,148	+0.06(+0.88%)
Aug 22, 2023	6.840	6.950	6.701	6.830	265,146	+0.03(+0.44%)
Aug 21, 2023	6.770	6.970	6.550	6.800	658,487	-0.16(-2.30%)
Aug 18, 2023	6.700	7.060	6.670	6.960	430,488	+0.19(+2.81%)
Aug 17, 2023	6.930	6.970	6.750	6.770	420,362	-0.15(-2.17%)
Aug 16, 2023	6.960	7.050	6.740	6.920	584,668	-0.05(-0.72%)
Aug 15, 2023	6.980	7.090	6.900	6.970	463,485	-0.05(-0.71%)
Aug 14, 2023	7.250	7.290	6.830	7.020	1,197,776	-0.15(-2.09%)
Aug 11, 2023	7.810	7.835	6.860	7.170	1,535,882	-0.72(-9.13%)
Aug 10, 2023	7.800	8.190	7.800	7.890	550,379	+0.24(+3.14%)
Aug 09, 2023	7.600	7.825	7.520	7.650	340,157	+0.01(+0.13%)
Aug 08, 2023	7.900	7.900	7.610	7.640	395,384	-0.11(-1.42%)
Aug 07, 2023	8.120	8.180	7.750	7.750	381,135	-0.36(-4.44%)
Aug 04, 2023	7.910	8.160	7.830	8.110	310,520	+0.21(+2.72%)
Aug 03, 2023	7.800	8.020	7.770	7.895	319,238	+0.07(+0.96%)
Aug 02, 2023	7.820	7.960	7.680	7.820	339,819	+0.02(+0.26%)
Aug 01, 2023	7.720	7.900	7.615	7.800	343,691	+0.08(+1.04%)
Jul 31, 2023	7.770	8.035	7.700	7.720	525,266	-0.04(-0.52%)
Jul 28, 2023	7.340	7.810	7.270	7.760	767,948	+0.45(+6.16%)
Jul 27, 2023	7.150	7.355	7.010	7.310	627,884	+0.25(+3.61%)
Jul 26, 2023	7.020	7.130	6.920	7.055	454,812	-0.01(-0.14%)
Jul 25, 2023	7.180	7.388	7.060	7.065	731,193	-0.04(-0.63%)
Jul 24, 2023	8.190	8.190	6.910	7.110	3,371,220	-1.04(-12.76%)
Jul 21, 2023	8.110	8.363	8.020	8.150	399,862	+0.10(+1.24%)
Jul 20, 2023	7.940	8.070	7.870	8.050	248,754	+0.13(+1.64%)
Jul 19, 2023	7.790	7.950	7.730	7.920	410,695	+0.10(+1.28%)
Jul 18, 2023	7.700	7.880	7.680	7.820	300,439	+0.09(+1.16%)
Jul 17, 2023	7.860	8.066	7.710	7.730	315,336	-0.12(-1.53%)
Jul 14, 2023	8.020	8.060	7.709	7.850	323,508	-0.15(-1.88%)
Jul 13, 2023	7.730	8.000	7.660	8.000	454,122	+0.29(+3.76%)
Jul 12, 2023	7.750	7.775	7.620	7.710	421,230	+0.01(+0.13%)
Jul 11, 2023	7.750	7.750	7.550	7.700	497,129	-0.01(-0.13%)
Jul 10, 2023	7.690	7.830	7.620	7.710	351,705	+0.00(+0.00%)
Jul 07, 2023	7.630	7.830	7.630	7.710	299,767	+0.08(+1.05%)
Jul 06, 2023	7.660	7.790	7.590	7.630	655,655	-0.29(-3.66%)
Jul 05, 2023	7.810	7.989	7.681	7.920	400,057	+0.09(+1.21%)
Jul 03, 2023	7.890	8.030	7.700	7.825	329,102	-0.02(-0.32%)
Jun 30, 2023	8.190	8.190	7.530	7.850	1,437,053	-0.30(-3.68%)
Jun 29, 2023	9.480	9.558	7.650	8.150	3,945,485	-1.75(-17.68%)
Jun 28, 2023	9.000	9.950	8.900	9.900	635,523	+0.98(+10.99%)
Jun 27, 2023	9.030	9.090	8.920	8.920	254,418	-0.07(-0.78%)
Jun 26, 2023	8.940	9.090	8.840	8.990	257,395	-0.01(-0.11%)
Jun 23, 2023	9.380	9.420	8.950	9.000	702,324	-0.43(-4.56%)
Jun 22, 2023	9.410	9.600	9.250	9.430	428,148	+0.02(+0.21%)
Jun 21, 2023	9.080	9.500	8.920	9.410	653,390	+0.35(+3.86%)
Jun 20, 2023	8.660	9.130	8.450	9.060	756,509	+0.43(+4.98%)
Jun 16, 2023	8.350	8.750	8.180	8.630	3,348,563	+0.36(+4.35%)
Jun 15, 2023	7.850	8.280	7.520	8.270	885,017	+0.67(+8.82%)
May 08, 2023	7.500	8.000	7.475	7.600	796,962	+0.20(+2.70%)
May 05, 2023	7.420	7.600	7.330	7.400	613,372	+0.08(+1.09%)
May 04, 2023	7.160	7.550	6.990	7.320	798,640	+0.27(+3.83%)
May 03, 2023	6.620	7.220	6.570	7.050	1,033,230	+0.42(+6.33%)
May 02, 2023	6.690	6.690	6.400	6.630	337,143	-0.05(-0.75%)
May 01, 2023	6.660	6.830	6.590	6.680	302,779	-0.03(-0.45%)
Apr 28, 2023	6.680	6.780	6.516	6.710	266,766	+0.05(+0.75%)
Apr 27, 2023	6.800	6.800	6.560	6.660	197,224	-0.10(-1.48%)
Apr 26, 2023	6.680	6.780	6.559	6.760	247,162	+0.06(+0.90%)
Apr 25, 2023	6.730	6.870	6.655	6.700	296,193	-0.10(-1.47%)
Apr 24, 2023	6.930	6.960	6.710	6.800	231,885	-0.14(-2.02%)
Apr 21, 2023	6.890	6.990	6.770	6.940	171,295	+0.16(+2.36%)
Apr 20, 2023	6.960	7.000	6.731	6.780	188,368	-0.22(-3.14%)
Apr 19, 2023	6.920	7.049	6.870	7.000	261,266	+0.02(+0.29%)
Apr 18, 2023	7.040	7.050	6.880	6.980	182,536	-0.03(-0.43%)
Apr 17, 2023	6.790	7.055	6.720	7.010	290,754	+0.25(+3.70%)
Apr 14, 2023	6.910	6.980	6.630	6.760	203,836	-0.15(-2.17%)
Apr 13, 2023	6.710	6.920	6.684	6.910	287,801	+0.24(+3.60%)
Apr 12, 2023	6.770	6.790	6.640	6.670	178,456	-0.07(-1.04%)
Apr 11, 2023	6.760	6.800	6.710	6.740	334,373	-0.00(-0.07%)
Apr 10, 2023	6.500	6.790	6.500	6.745	428,813	-0.00(-0.07%)
Apr 06, 2023	6.770	6.800	6.600	6.750	222,442	+0.03(+0.45%)
Apr 05, 2023	6.940	6.965	6.670	6.720	365,212	-0.21(-3.03%)
Apr 04, 2023	7.070	7.070	6.840	6.930	338,647	-0.11(-1.56%)
Apr 03, 2023	6.930	7.130	6.930	7.040	333,332	+0.13(+1.88%)
Mar 31, 2023	6.760	7.000	6.760	6.910	768,080	+0.17(+2.52%)
Mar 30, 2023	7.010	7.100	6.680	6.740	331,638	-0.24(-3.44%)
Mar 29, 2023	6.870	7.030	6.805	6.980	308,697	+0.18(+2.65%)
Mar 28, 2023	6.820	6.960	6.780	6.800	298,330	-0.07(-1.02%)
Mar 27, 2023	6.920	6.990	6.820	6.870	430,323	+0.02(+0.29%)
Mar 24, 2023	6.850	6.970	6.720	6.850	311,959	-0.04(-0.58%)
Mar 23, 2023	6.920	7.153	6.685	6.890	320,299	+0.03(+0.44%)
Mar 22, 2023	7.190	7.320	6.850	6.860	343,934	-0.34(-4.72%)
Mar 21, 2023	7.220	7.300	7.090	7.200	472,990	+0.10(+1.41%)
Mar 20, 2023	7.150	7.180	6.730	7.100	606,984	-0.12(-1.66%)
Mar 17, 2023	7.380	7.637	7.090	7.220	866,767	-0.11(-1.50%)
Mar 16, 2023	6.720	7.460	6.250	7.330	1,034,553	+0.97(+15.25%)
Mar 15, 2023	6.370	6.490	6.300	6.360	521,679	-0.16(-2.45%)
Mar 14, 2023	6.590	6.730	6.370	6.520	554,553	+0.03(+0.46%)
Mar 13, 2023	6.170	6.770	6.150	6.490	598,735	+0.33(+5.36%)
Mar 10, 2023	6.790	6.790	6.030	6.160	1,510,168	-0.48(-7.23%)
Mar 09, 2023	7.000	7.080	6.510	6.640	454,693	-0.38(-5.41%)
Mar 08, 2023	7.050	7.080	6.770	7.020	504,546	-0.01(-0.14%)
Mar 07, 2023	7.260	7.320	6.880	7.030	522,239	-0.27(-3.70%)
Mar 06, 2023	7.350	7.350	7.120	7.300	211,422	-0.04(-0.54%)
Mar 03, 2023	7.180	7.435	6.910	7.340	239,693	+0.16(+2.23%)
Mar 02, 2023	7.320	7.430	7.170	7.180	414,733	-0.25(-3.36%)
Mar 01, 2023	7.580	7.635	7.400	7.430	273,928	-0.14(-1.85%)
Feb 28, 2023	7.580	7.790	7.505	7.570	239,277	+0.01(+0.13%)
Feb 27, 2023	7.520	7.620	7.420	7.560	241,258	+0.08(+1.07%)
Feb 24, 2023	7.590	7.630	7.380	7.480	305,764	-0.15(-1.97%)
Feb 23, 2023	7.500	7.770	7.330	7.630	334,687	+0.15(+2.01%)
Feb 22, 2023	7.420	7.540	7.365	7.480	335,591	+0.03(+0.40%)
Feb 21, 2023	7.730	7.830	7.332	7.450	438,876	-0.38(-4.85%)
Feb 17, 2023	7.850	7.915	7.590	7.830	615,556	-0.08(-1.01%)
Feb 16, 2023	7.080	8.095	7.080	7.910	1,342,233	+0.88(+12.52%)
Feb 15, 2023	6.910	7.080	6.870	7.030	275,123	+0.07(+1.01%)
Feb 14, 2023	6.860	7.020	6.770	6.960	263,814	+0.03(+0.43%)
Feb 13, 2023	6.860	6.970	6.810	6.930	166,093	+0.06(+0.87%)
Feb 10, 2023	6.800	6.970	6.720	6.870	405,008	+0.03(+0.44%)
Feb 09, 2023	6.910	6.980	6.790	6.840	272,971	-0.02(-0.29%)
Feb 08, 2023	6.970	7.040	6.810	6.860	313,421	-0.11(-1.58%)
Feb 07, 2023	6.700	7.000	6.690	6.970	415,344	+0.07(+1.01%)
Feb 06, 2023	7.120	7.180	6.760	6.900	614,510	-0.23(-3.23%)
Feb 03, 2023	7.130	7.370	7.060	7.130	625,229	+0.12(+1.71%)
Feb 02, 2023	6.400	7.200	6.311	7.010	1,721,001	+0.62(+9.70%)