Liquidia Corp (NQ: LQDA )

10.85 -0.16 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.03 853,272 -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%)
Oct 01, 2024 9.970 10.30 9.850 10.22 1,076,492 +0.22(+2.20%)
Sep 30, 2024 9.910 10.19 9.890 10.00 541,563 -0.01(-0.10%)
Sep 27, 2024 10.19 10.19 9.960 10.01 397,955 -0.13(-1.28%)
Sep 26, 2024 10.45 10.48 9.980 10.14 876,625 -0.17(-1.65%)
Sep 25, 2024 10.17 10.44 9.970 10.31 1,551,397 +0.19(+1.88%)
Sep 24, 2024 9.930 10.14 9.900 10.12 909,366 +0.19(+1.91%)
Sep 23, 2024 9.870 9.980 9.730 9.930 846,336 -0.02(-0.20%)
Sep 20, 2024 10.25 10.25 9.920 9.950 1,536,793 -0.32(-3.12%)
Sep 19, 2024 10.10 10.48 9.910 10.27 1,059,070 +0.36(+3.63%)
Sep 18, 2024 9.800 10.10 9.680 9.910 1,145,539 +0.13(+1.33%)
Sep 17, 2024 10.35 10.61 9.750 9.780 1,199,968 -0.22(-2.20%)
Sep 16, 2024 9.770 10.44 9.760 10.00 1,016,320 +0.21(+2.09%)
Sep 13, 2024 9.800 10.01 9.740 9.795 782,450 +0.07(+0.77%)
Sep 12, 2024 10.12 10.30 9.680 9.720 1,305,546 -0.43(-4.28%)
Sep 11, 2024 9.430 10.45 9.300 10.15 2,377,505 +1.25(+14.10%)
Sep 10, 2024 9.200 9.210 8.750 8.900 612,364 -0.31(-3.37%)
Sep 09, 2024 9.050 9.470 9.050 9.210 650,647 +0.12(+1.26%)
Sep 06, 2024 9.030 9.375 8.960 9.095 970,056 +0.04(+0.50%)
Sep 05, 2024 8.970 9.160 8.810 9.050 848,951 +0.11(+1.23%)
Sep 04, 2024 9.050 9.230 8.760 8.940 993,813 -0.16(-1.76%)
Sep 03, 2024 9.500 9.660 9.090 9.100 1,341,423 -0.41(-4.31%)
Aug 30, 2024 9.580 9.680 9.495 9.510 816,079 -0.03(-0.31%)
Aug 29, 2024 9.570 9.870 9.500 9.540 1,099,691 +0.00(+0.00%)
Aug 28, 2024 9.620 9.680 9.500 9.540 709,517 -0.11(-1.14%)
Aug 27, 2024 9.750 9.890 9.490 9.650 822,996 -0.18(-1.83%)
Aug 26, 2024 10.00 10.04 9.580 9.830 717,140 -0.14(-1.40%)
Aug 23, 2024 9.640 10.18 9.580 9.970 1,257,390 +0.34(+3.53%)
Aug 22, 2024 9.970 9.970 9.500 9.630 917,303 -0.35(-3.51%)
Aug 21, 2024 9.600 10.09 9.350 9.980 2,533,710 +0.38(+3.96%)
Aug 20, 2024 9.670 10.15 9.350 9.600 2,564,832 -0.19(-1.94%)
Aug 19, 2024 8.950 10.25 8.260 9.790 15,433,286 -4.32(-30.62%)
Aug 16, 2024 14.05 14.41 13.84 14.11 864,273 +0.28(+2.02%)
Aug 15, 2024 13.90 14.15 13.46 13.83 1,143,475 +0.09(+0.66%)
Aug 14, 2024 13.65 14.00 13.31 13.74 1,591,138 +0.45(+3.39%)
Aug 13, 2024 12.28 13.50 12.07 13.29 3,254,194 +1.08(+8.85%)
Aug 12, 2024 11.66 12.26 11.52 12.21 502,427 +0.56(+4.81%)
Aug 09, 2024 11.39 11.91 11.39 11.65 513,556 +0.27(+2.37%)
Aug 08, 2024 10.82 11.56 10.81 11.38 632,548 +0.70(+6.55%)
Aug 07, 2024 11.30 11.36 10.41 10.68 1,296,728 -0.38(-3.44%)
Aug 06, 2024 11.14 11.51 10.95 11.06 537,708 +0.05(+0.45%)
Aug 05, 2024 10.55 11.13 10.33 11.01 802,874 -0.22(-1.96%)
Aug 02, 2024 11.33 11.52 11.07 11.23 803,144 -0.36(-3.11%)
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.