Skip to main content

Liquidia Corp (NQ: LQDA )

6.680 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.760 6.890 6.510 6.680 586,653 -0.08(-1.18%)
Jan 26, 2023 6.940 7.050 6.640 6.760 414,856 -0.18(-2.59%)
Jan 25, 2023 6.860 7.100 6.720 6.940 453,290 +0.03(+0.43%)
Jan 24, 2023 6.440 7.040 6.320 6.910 715,865 +0.44(+6.80%)
Jan 23, 2023 6.410 6.750 6.270 6.470 620,890 +0.05(+0.78%)
Jan 20, 2023 6.400 6.430 6.220 6.420 282,762 +0.07(+1.10%)
Jan 19, 2023 6.410 6.490 6.280 6.350 270,043 -0.09(-1.40%)
Jan 18, 2023 6.450 6.630 6.360 6.440 346,798 +0.00(+0.00%)
Jan 17, 2023 6.430 6.470 6.241 6.440 378,864 -0.01(-0.16%)
Jan 13, 2023 6.420 6.760 6.330 6.450 471,242 -0.04(-0.62%)
Jan 12, 2023 6.180 6.520 6.120 6.490 514,263 +0.32(+5.19%)
Jan 11, 2023 6.030 6.480 5.960 6.170 618,412 +0.14(+2.32%)
Jan 10, 2023 5.790 6.040 5.770 6.030 506,667 +0.24(+4.15%)
Jan 09, 2023 5.800 5.960 5.670 5.790 532,415 +0.06(+1.05%)
Jan 06, 2023 6.190 6.190 5.670 5.730 921,401 -0.43(-6.98%)
Jan 05, 2023 6.250 6.480 6.040 6.160 542,291 +0.10(+1.65%)
Jan 04, 2023 6.110 6.340 5.980 6.060 324,546 -0.03(-0.49%)
Jan 03, 2023 6.370 6.426 6.000 6.090 380,922 -0.28(-4.40%)
Dec 30, 2022 6.460 6.640 6.200 6.370 492,455 -0.11(-1.70%)
Dec 29, 2022 6.230 6.530 6.180 6.480 321,286 +0.30(+4.85%)
Dec 28, 2022 6.040 6.260 6.040 6.180 210,531 +0.13(+2.15%)
Dec 27, 2022 6.170 6.218 6.010 6.050 197,382 -0.12(-1.94%)
Dec 23, 2022 6.220 6.415 6.060 6.170 257,650 -0.07(-1.12%)
Dec 22, 2022 6.180 6.260 6.100 6.240 227,526 +0.02(+0.32%)
Dec 21, 2022 6.250 6.550 6.170 6.220 356,321 -0.02(-0.32%)
Dec 20, 2022 5.800 6.300 5.800 6.240 417,170 +0.38(+6.48%)
Dec 19, 2022 6.010 6.010 5.720 5.860 572,879 -0.08(-1.35%)
Dec 16, 2022 6.170 6.340 5.890 5.940 2,507,472 -0.24(-3.88%)
Dec 15, 2022 6.200 6.360 6.080 6.180 587,286 -0.06(-0.96%)
Dec 14, 2022 6.570 6.780 6.230 6.240 934,948 -0.30(-4.59%)
Dec 13, 2022 6.430 6.690 6.260 6.540 831,182 +0.22(+3.48%)
Dec 12, 2022 5.580 6.360 5.460 6.320 1,364,894 +0.67(+11.86%)
Dec 09, 2022 5.660 5.800 5.510 5.650 334,380 -0.01(-0.18%)
Dec 08, 2022 5.550 5.720 5.490 5.660 231,168 +0.12(+2.17%)
Dec 07, 2022 5.390 5.560 5.290 5.540 278,219 +0.12(+2.21%)
Dec 06, 2022 5.240 5.520 5.200 5.420 517,446 +0.24(+4.63%)
Dec 05, 2022 5.470 5.490 5.060 5.180 451,457 -0.31(-5.65%)
Dec 02, 2022 5.280 5.600 5.210 5.490 566,627 +0.18(+3.39%)
Dec 01, 2022 5.050 5.370 4.970 5.310 945,289 +0.29(+5.78%)
Nov 30, 2022 4.860 5.020 4.820 5.020 394,634 +0.18(+3.72%)
Nov 29, 2022 4.880 4.930 4.730 4.840 309,678 -0.04(-0.82%)
Nov 28, 2022 5.000 5.060 4.810 4.880 303,989 -0.11(-2.20%)
Nov 25, 2022 4.910 5.010 4.820 4.990 119,164 +0.10(+2.04%)
Nov 23, 2022 4.790 4.970 4.790 4.890 248,308 +0.09(+1.87%)
Nov 22, 2022 4.750 4.890 4.620 4.800 388,301 +0.03(+0.63%)
Nov 21, 2022 4.700 4.820 4.590 4.770 287,557 +0.09(+1.92%)
Nov 18, 2022 4.780 4.840 4.480 4.680 622,009 +0.00(+0.00%)
Nov 17, 2022 4.670 4.800 4.640 4.680 295,645 -0.09(-1.89%)
Nov 16, 2022 4.830 4.990 4.660 4.770 405,403 -0.10(-2.05%)
Nov 15, 2022 5.010 5.070 4.800 4.870 332,726 -0.05(-1.02%)
Nov 14, 2022 4.900 5.055 4.870 4.920 285,810 +0.00(+0.00%)
Nov 11, 2022 4.930 5.030 4.820 4.920 379,635 +0.03(+0.61%)
Nov 10, 2022 5.100 5.155 4.880 4.890 510,403 -0.09(-1.81%)
Nov 09, 2022 4.890 5.130 4.840 4.980 381,338 +0.02(+0.40%)
Nov 08, 2022 4.870 5.150 4.700 4.960 414,559 +0.02(+0.40%)
Nov 07, 2022 5.000 5.085 4.880 4.940 341,304 -0.09(-1.89%)
Nov 04, 2022 5.170 5.170 4.970 5.035 587,488 -0.08(-1.66%)
Nov 03, 2022 4.960 5.170 4.920 5.120 241,539 +0.13(+2.61%)
Nov 02, 2022 5.120 5.310 4.940 4.990 544,893 -0.19(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.