Liquidia Corporation - Common Stock (NQ: LQDA )

11.53 +0.09 (+0.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 11.48 11.66 11.31 11.53 341,019 +0.09(+0.79%)
Dec 23, 2024 11.13 11.47 10.96 11.44 654,363 +0.34(+3.06%)
Dec 20, 2024 10.59 11.22 10.51 11.10 2,699,037 +0.49(+4.62%)
Dec 19, 2024 10.81 10.89 10.37 10.61 585,826 -0.08(-0.75%)
Dec 18, 2024 11.33 11.44 10.47 10.69 739,153 -0.62(-5.48%)
Dec 17, 2024 10.96 11.35 10.89 11.31 393,412 +0.28(+2.54%)
Dec 16, 2024 10.86 11.26 10.81 11.03 558,629 +0.11(+1.01%)
Dec 13, 2024 11.05 11.13 10.77 10.92 472,472 -0.09(-0.82%)
Dec 12, 2024 11.00 11.32 10.80 11.01 791,928 +0.07(+0.64%)
Dec 11, 2024 10.75 11.11 10.56 10.94 718,825 +0.19(+1.77%)
Dec 10, 2024 11.00 11.05 10.52 10.75 996,132 -0.25(-2.27%)
Dec 09, 2024 11.08 11.11 10.73 11.00 709,022 -0.01(-0.09%)
Dec 06, 2024 11.42 11.49 10.75 11.01 1,017,120 -0.47(-4.09%)
Dec 05, 2024 11.14 11.79 11.03 11.48 1,462,110 +0.39(+3.52%)
Dec 04, 2024 11.21 11.45 11.02 11.09 1,148,507 -0.17(-1.51%)
Dec 03, 2024 11.17 11.38 11.07 11.26 1,423,986 +0.03(+0.27%)
Dec 02, 2024 11.51 11.51 11.21 11.23 638,686 -0.32(-2.77%)
Nov 29, 2024 11.63 11.73 11.37 11.55 403,640 -0.06(-0.56%)
Nov 27, 2024 11.44 11.65 11.33 11.62 485,661 +0.20(+1.71%)
Nov 26, 2024 11.30 11.63 11.16 11.42 870,052 +0.17(+1.51%)
Nov 25, 2024 10.74 11.30 10.70 11.25 1,345,820 +0.60(+5.63%)
Nov 22, 2024 10.15 10.73 10.02 10.65 1,049,431 +0.50(+4.93%)
Nov 21, 2024 10.12 10.35 9.930 10.15 567,314 +0.03(+0.30%)
Nov 20, 2024 10.15 10.31 9.960 10.12 759,855 -0.04(-0.39%)
Nov 19, 2024 9.820 10.16 9.710 10.16 680,880 +0.34(+3.46%)
Nov 18, 2024 9.850 9.980 9.730 9.820 592,540 -0.02(-0.20%)
Nov 15, 2024 10.11 10.15 9.780 9.840 961,783 -0.19(-1.85%)
Nov 14, 2024 10.31 10.68 9.994 10.03 1,208,034 -0.24(-2.39%)
Nov 13, 2024 10.70 10.95 10.20 10.27 1,002,683 -0.36(-3.39%)
Nov 12, 2024 10.65 10.82 10.51 10.63 895,874 -0.10(-0.93%)
Nov 11, 2024 11.09 11.11 10.68 10.73 771,345 -0.30(-2.72%)
Nov 08, 2024 10.84 11.06 10.62 11.03 626,272 +0.20(+1.85%)
Nov 07, 2024 10.66 10.98 10.61 10.83 681,587 +0.19(+1.79%)
Nov 06, 2024 10.77 10.77 10.31 10.64 877,416 +0.21(+2.01%)
Nov 05, 2024 10.44 10.55 10.17 10.43 857,582 -0.03(-0.29%)
Nov 04, 2024 10.95 10.96 10.45 10.46 896,575 -0.52(-4.74%)
Nov 01, 2024 10.99 11.08 10.81 10.98 646,180 +0.13(+1.20%)
Oct 31, 2024 11.01 11.01 10.77 10.85 577,249 -0.16(-1.45%)
Oct 30, 2024 11.01 11.07 10.94 11.01 500,460 -0.03(-0.27%)
Oct 29, 2024 10.99 11.07 10.92 11.04 670,596 +0.01(+0.09%)
Oct 28, 2024 11.22 11.48 10.95 11.03 646,467 +0.02(+0.18%)
Oct 25, 2024 11.17 11.33 10.94 11.01 443,377 -0.04(-0.36%)
Oct 24, 2024 11.10 11.18 10.96 11.05 483,914 -0.03(-0.27%)
Oct 23, 2024 11.20 11.34 10.98 11.08 675,792 -0.12(-1.07%)
Oct 22, 2024 11.10 11.27 11.00 11.20 605,397 +0.11(+0.99%)
Oct 21, 2024 11.22 11.27 10.87 11.09 1,005,930 -0.05(-0.45%)
Oct 18, 2024 11.50 11.57 11.12 11.14 837,844 -0.32(-2.79%)
Oct 17, 2024 11.69 11.80 11.33 11.46 711,848 -0.17(-1.46%)
Oct 16, 2024 11.61 11.84 11.32 11.63 1,272,991 +0.25(+2.20%)
Oct 15, 2024 11.10 11.48 11.05 11.38 774,477 +0.25(+2.20%)
Oct 14, 2024 11.10 11.66 11.02 11.13 573,763 +0.05(+0.45%)
Oct 11, 2024 11.04 11.15 10.96 11.09 624,010 +0.05(+0.41%)
Oct 10, 2024 10.70 11.10 10.69 11.04 811,099 -0.06(-0.54%)
Oct 09, 2024 11.02 11.39 10.93 11.10 811,845 +0.08(+0.73%)
Oct 08, 2024 11.17 11.48 11.00 11.02 1,217,941 -0.13(-1.17%)
Oct 07, 2024 10.06 11.81 10.03 11.15 3,302,380 +1.12(+11.17%)
Oct 04, 2024 10.13 10.21 9.960 10.03 853,397 -0.06(-0.59%)
Oct 03, 2024 10.09 10.49 10.05 10.09 656,161 +0.08(+0.85%)
Oct 02, 2024 10.28 10.35 9.960 10.01 554,595 -0.21(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.