Liquidia Corporation (LQDA)
NASDAQ: LQDA
· Real-Time Price · USD
22.43
0.53 (2.42%)
At close: Oct 03, 2025, 3:59 PM
22.39
-0.16%
After-hours: Oct 03, 2025, 07:59 PM EDT
LQDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.98 | 22.62 | 21.91 | 22.43 | 22.43 | 2.42% | 1,674,468 |
| Oct 2, 2025 | 22.25 | 22.51 | 21.35 | 21.90 | 21.90 | -0.68% | 1,790,800 |
| Oct 1, 2025 | 22.25 | 22.84 | 21.71 | 22.05 | 22.05 | -3.03% | 2,595,818 |
| Sep 30, 2025 | 22.87 | 23.33 | 22.68 | 22.74 | 22.74 | -0.26% | 3,013,975 |
| Sep 29, 2025 | 21.70 | 22.93 | 21.53 | 22.80 | 22.80 | 4.59% | 2,983,131 |
| Sep 26, 2025 | 22.23 | 22.40 | 21.15 | 21.80 | 21.80 | -2.90% | 3,722,000 |
| Sep 25, 2025 | 22.48 | 24.61 | 22.22 | 22.45 | 22.45 | 2.32% | 7,225,741 |
| Sep 24, 2025 | 22.48 | 22.67 | 21.85 | 21.94 | 21.94 | -2.27% | 2,500,407 |
| Sep 23, 2025 | 22.55 | 22.71 | 21.94 | 22.45 | 22.45 | -1.97% | 3,091,000 |
| Sep 22, 2025 | 24.00 | 24.20 | 22.38 | 22.90 | 22.90 | -3.70% | 4,607,100 |
| Sep 19, 2025 | 24.76 | 24.80 | 23.50 | 23.78 | 23.78 | -3.61% | 4,389,739 |
| Sep 18, 2025 | 25.03 | 25.38 | 24.63 | 24.67 | 24.67 | -1.32% | 2,234,829 |
| Sep 17, 2025 | 26.05 | 26.66 | 24.97 | 25.00 | 25.00 | -3.96% | 2,318,600 |
| Sep 16, 2025 | 26.59 | 28.00 | 26.00 | 26.03 | 26.03 | -2.76% | 1,724,649 |
| Sep 15, 2025 | 25.95 | 26.92 | 25.34 | 26.77 | 26.77 | 3.00% | 2,882,916 |
| Sep 12, 2025 | 26.83 | 27.14 | 25.64 | 25.99 | 25.99 | -3.74% | 2,211,515 |
| Sep 11, 2025 | 27.30 | 27.64 | 26.71 | 27.00 | 27.00 | -1.06% | 1,586,709 |
| Sep 10, 2025 | 27.65 | 27.98 | 27.26 | 27.29 | 27.29 | -1.83% | 2,360,100 |
| Sep 9, 2025 | 28.01 | 28.22 | 27.15 | 27.80 | 27.80 | -0.64% | 2,077,400 |
| Sep 8, 2025 | 28.85 | 28.90 | 27.67 | 27.98 | 27.98 | -3.02% | 2,122,120 |
Page 1 of 91