Liquidia Corporation (LQDA)
14.51
0.00 (0.00%)
At close: Apr 02, 2025, 10:05 AM
Liquidia Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.75 | 15.09 | 14.43 | 14.51 | -0.24 | -1.63% | 828,571 |
| Mar 31, 2025 | 14.82 | 14.97 | 14.41 | 14.75 | -0.34 | -2.25% | 1,098,510 |
| Mar 28, 2025 | 15.27 | 15.59 | 14.93 | 15.09 | -0.15 | -0.98% | 588,600 |
| Mar 27, 2025 | 14.87 | 15.54 | 14.84 | 15.24 | 0.37 | 2.49% | 525,027 |
| Mar 26, 2025 | 15.62 | 15.70 | 14.87 | 14.87 | -0.73 | -4.68% | 630,004 |
| Mar 25, 2025 | 15.73 | 15.77 | 15.47 | 15.60 | -0.06 | -0.38% | 676,229 |
| Mar 24, 2025 | 15.33 | 15.86 | 15.08 | 15.66 | 0.54 | 3.57% | 794,663 |
| Mar 21, 2025 | 15.18 | 15.62 | 15.08 | 15.12 | -0.32 | -2.07% | 1,057,000 |
| Mar 20, 2025 | 14.55 | 15.53 | 14.55 | 15.44 | 0.52 | 3.49% | 1,210,531 |
| Mar 19, 2025 | 14.38 | 15.07 | 14.04 | 14.92 | 0.18 | 1.22% | 1,002,477 |
| Mar 18, 2025 | 14.84 | 14.98 | 14.41 | 14.74 | -0.05 | -0.34% | 956,833 |
| Mar 17, 2025 | 14.45 | 14.86 | 14.37 | 14.79 | 0.36 | 2.49% | 587,422 |
| Mar 14, 2025 | 14.10 | 14.47 | 14.05 | 14.43 | 0.40 | 2.85% | 949,470 |
| Mar 13, 2025 | 14.41 | 14.45 | 13.82 | 14.03 | -0.47 | -3.24% | 788,211 |
| Mar 12, 2025 | 14.34 | 14.61 | 13.94 | 14.50 | 0.60 | 4.32% | 1,254,600 |
| Mar 11, 2025 | 13.81 | 14.17 | 13.50 | 13.90 | 0.07 | 0.51% | 1,101,545 |
| Mar 10, 2025 | 14.61 | 14.61 | 13.58 | 13.83 | -0.99 | -6.68% | 1,824,439 |
| Mar 7, 2025 | 15.01 | 15.02 | 14.34 | 14.82 | -0.04 | -0.27% | 866,724 |
| Mar 6, 2025 | 15.24 | 15.48 | 14.81 | 14.86 | -0.67 | -4.31% | 680,434 |
| Mar 5, 2025 | 15.20 | 15.57 | 15.08 | 15.53 | 0.33 | 2.17% | 705,711 |
| Mar 4, 2025 | 14.63 | 15.43 | 14.63 | 15.20 | 0.33 | 2.22% | 1,419,771 |
| Mar 3, 2025 | 15.45 | 15.65 | 14.68 | 14.87 | -0.62 | -4.00% | 1,214,818 |
| Feb 28, 2025 | 15.40 | 15.53 | 15.17 | 15.49 | 0.13 | 0.85% | 1,075,706 |
| Feb 27, 2025 | 15.68 | 15.94 | 14.45 | 15.36 | -0.12 | -0.78% | 1,870,740 |
| Feb 26, 2025 | 15.66 | 15.66 | 15.29 | 15.48 | 0.03 | 0.19% | 835,200 |
| Feb 25, 2025 | 15.95 | 15.97 | 15.38 | 15.45 | -0.44 | -2.77% | 647,100 |
| Feb 24, 2025 | 16.07 | 16.19 | 15.65 | 15.89 | -0.22 | -1.37% | 701,325 |
| Feb 21, 2025 | 16.72 | 16.74 | 16.10 | 16.11 | -0.39 | -2.36% | 575,100 |
| Feb 20, 2025 | 16.47 | 16.81 | 16.37 | 16.50 | -0.02 | -0.12% | 421,834 |
| Feb 19, 2025 | 16.10 | 16.78 | 16.10 | 16.52 | 0.07 | 0.43% | 676,225 |
| Feb 18, 2025 | 16.37 | 16.59 | 16.21 | 16.45 | 0.25 | 1.54% | 697,000 |
| Feb 14, 2025 | 16.27 | 16.27 | 15.93 | 16.20 | 0.06 | 0.37% | 414,900 |
| Feb 13, 2025 | 16.38 | 16.38 | 15.98 | 16.14 | -0.12 | -0.74% | 410,300 |
| Feb 12, 2025 | 15.97 | 16.33 | 15.97 | 16.26 | 0.00 | 0.00% | 752,249 |
| Feb 11, 2025 | 16.08 | 16.27 | 15.69 | 16.26 | 0.04 | 0.25% | 753,382 |
| Feb 10, 2025 | 15.93 | 16.35 | 15.76 | 16.22 | 0.47 | 2.98% | 782,513 |
| Feb 7, 2025 | 16.01 | 16.02 | 15.38 | 15.75 | -0.21 | -1.32% | 808,558 |
| Feb 6, 2025 | 15.81 | 16.18 | 15.52 | 15.96 | 0.22 | 1.40% | 884,238 |
| Feb 5, 2025 | 15.24 | 15.75 | 15.03 | 15.74 | 0.59 | 3.89% | 1,426,907 |
| Feb 4, 2025 | 14.42 | 15.29 | 14.33 | 15.15 | 0.82 | 5.72% | 666,951 |
| Feb 3, 2025 | 14.00 | 14.39 | 13.89 | 14.33 | 0.10 | 0.70% | 1,056,416 |
| Jan 31, 2025 | 14.45 | 14.72 | 14.08 | 14.23 | -0.18 | -1.25% | 861,271 |
| Jan 30, 2025 | 14.36 | 14.46 | 14.05 | 14.41 | 0.15 | 1.05% | 546,400 |
| Jan 29, 2025 | 14.20 | 14.36 | 14.07 | 14.26 | 0.06 | 0.42% | 410,124 |
| Jan 28, 2025 | 14.01 | 14.31 | 13.70 | 14.20 | 0.19 | 1.36% | 771,844 |
| Jan 27, 2025 | 14.33 | 14.35 | 13.87 | 14.01 | -0.35 | -2.44% | 1,197,021 |
| Jan 24, 2025 | 14.33 | 14.80 | 14.16 | 14.36 | -0.04 | -0.28% | 818,720 |
| Jan 23, 2025 | 13.89 | 14.44 | 13.70 | 14.40 | 0.45 | 3.23% | 1,260,900 |
| Jan 22, 2025 | 13.61 | 14.00 | 13.58 | 13.95 | 0.33 | 2.42% | 1,793,948 |
| Jan 21, 2025 | 13.00 | 13.78 | 12.93 | 13.62 | 0.73 | 5.66% | 1,493,598 |