Liquidia Corporation (LQDA)
NASDAQ: LQDA
· Real-Time Price · USD
25.99
-1.01 (-3.74%)
At close: Sep 12, 2025, 3:59 PM
26.20
0.81%
After-hours: Sep 12, 2025, 05:43 PM EDT
LQDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.83 | 27.14 | 25.64 | 25.99 | 25.99 | -3.74% | 2,024,335 |
| 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 |
| Sep 5, 2025 | 29.25 | 29.43 | 28.28 | 28.85 | 28.85 | 0.03% | 1,409,821 |
| Sep 4, 2025 | 29.17 | 29.33 | 28.20 | 28.84 | 28.84 | -1.30% | 1,607,800 |
| Sep 3, 2025 | 28.24 | 29.94 | 28.24 | 29.22 | 29.22 | 2.24% | 2,897,900 |
| Sep 2, 2025 | 29.05 | 29.28 | 27.81 | 28.58 | 28.58 | 3.25% | 3,973,401 |
| Aug 29, 2025 | 27.39 | 27.79 | 26.86 | 27.68 | 27.68 | 0.80% | 2,174,424 |
| Aug 28, 2025 | 28.16 | 28.56 | 27.23 | 27.46 | 27.46 | -1.93% | 1,818,246 |
| Aug 27, 2025 | 27.64 | 28.82 | 27.30 | 28.00 | 28.00 | 0.97% | 1,601,153 |
| Aug 26, 2025 | 26.15 | 27.80 | 26.15 | 27.73 | 27.73 | 5.64% | 2,869,000 |
| Aug 25, 2025 | 26.95 | 27.04 | 26.06 | 26.25 | 26.25 | -2.20% | 2,221,500 |
| Aug 22, 2025 | 27.30 | 27.69 | 26.17 | 26.84 | 26.84 | -1.68% | 2,601,635 |
| Aug 21, 2025 | 27.35 | 27.88 | 26.96 | 27.30 | 27.30 | -0.18% | 1,540,645 |
| Aug 20, 2025 | 27.07 | 27.43 | 26.47 | 27.35 | 27.35 | 0.89% | 2,629,301 |
| Aug 19, 2025 | 27.72 | 28.00 | 26.71 | 27.11 | 27.11 | -2.20% | 2,243,900 |
| Aug 18, 2025 | 26.25 | 27.75 | 26.00 | 27.72 | 27.72 | 6.82% | 3,294,533 |
| Aug 15, 2025 | 26.53 | 26.53 | 25.75 | 25.95 | 25.95 | -0.54% | 2,837,929 |