Liquidia Corp (NQ: LQDA )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 2.650 2.710 2.610 2.680 373,713 +0.03(+1.13%)
Jun 16, 2021 2.660 2.700 2.580 2.650 469,804 -0.01(-0.38%)
Jun 15, 2021 2.690 2.725 2.640 2.660 235,233 -0.02(-0.75%)
Jun 14, 2021 2.750 2.780 2.670 2.680 320,313 -0.04(-1.47%)
Jun 11, 2021 2.740 2.790 2.690 2.720 271,839 -0.03(-1.09%)
Jun 10, 2021 2.760 2.800 2.670 2.750 278,165 +0.01(+0.36%)
Jun 09, 2021 2.740 2.800 2.735 2.740 323,432 -0.02(-0.72%)
Jun 08, 2021 2.730 2.800 2.670 2.760 409,252 +0.02(+0.73%)
Jun 07, 2021 2.740 2.865 2.710 2.740 556,190 -0.13(-4.53%)
Jun 04, 2021 3.000 3.030 2.860 2.870 429,415 -0.12(-4.01%)
Jun 03, 2021 3.010 3.010 2.910 2.990 321,513 -0.02(-0.66%)
Jun 02, 2021 3.000 3.100 2.960 3.010 371,620 +0.07(+2.38%)
Jun 01, 2021 3.040 3.040 2.910 2.940 251,487 -0.07(-2.33%)
May 28, 2021 3.100 3.200 2.980 3.010 441,569 -0.10(-3.22%)
May 27, 2021 3.000 3.135 2.920 3.110 352,321 +0.14(+4.71%)
May 26, 2021 2.900 3.020 2.840 2.970 233,112 +0.05(+1.71%)
May 25, 2021 3.120 3.200 2.910 2.920 523,280 -0.19(-6.11%)
May 24, 2021 2.950 3.240 2.910 3.110 1,118,678 +0.16(+5.42%)
May 21, 2021 2.780 3.030 2.760 2.950 635,299 +0.15(+5.36%)
May 20, 2021 2.800 2.801 2.710 2.800 478,029 +0.14(+5.26%)
May 19, 2021 2.690 2.760 2.620 2.660 448,431 -0.08(-2.92%)
May 18, 2021 2.750 2.800 2.710 2.740 365,925 +0.00(+0.00%)
May 17, 2021 2.740 2.830 2.670 2.740 345,909 +0.02(+0.74%)
May 14, 2021 2.790 2.840 2.668 2.720 310,927 -0.02(-0.73%)
May 13, 2021 2.810 2.830 2.670 2.740 283,897 +0.00(+0.00%)
May 12, 2021 2.790 2.870 2.725 2.740 366,042 -0.08(-2.84%)
May 11, 2021 2.590 2.880 2.480 2.820 649,317 +0.11(+4.06%)
May 10, 2021 2.660 2.735 2.540 2.710 518,478 +0.06(+2.26%)
May 07, 2021 2.550 2.710 2.515 2.650 657,446 +0.10(+3.92%)
May 06, 2021 2.600 2.600 2.470 2.550 364,391 -0.06(-2.30%)
May 05, 2021 2.650 2.670 2.560 2.610 262,438 -0.02(-0.76%)
May 04, 2021 2.700 2.710 2.530 2.630 333,362 -0.08(-2.95%)
May 03, 2021 2.860 2.870 2.668 2.710 315,108 -0.13(-4.58%)
Apr 30, 2021 2.840 2.890 2.790 2.840 249,800 -0.06(-2.07%)
Apr 29, 2021 2.920 2.920 2.780 2.900 327,240 +0.01(+0.35%)
Apr 28, 2021 2.810 2.900 2.760 2.890 260,547 +0.06(+2.12%)
Apr 27, 2021 2.890 2.895 2.760 2.830 265,053 -0.05(-1.74%)
Apr 26, 2021 2.870 2.900 2.780 2.880 526,865 +0.04(+1.41%)
Apr 23, 2021 2.790 2.960 2.770 2.840 509,400 +0.07(+2.53%)
Apr 22, 2021 2.880 2.970 2.770 2.770 513,358 -0.12(-4.15%)
Apr 21, 2021 2.830 2.900 2.750 2.890 515,942 +0.06(+2.12%)
Apr 20, 2021 2.710 2.900 2.640 2.830 688,543 +0.12(+4.43%)
Apr 19, 2021 2.790 2.790 2.650 2.710 418,777 -0.07(-2.52%)
Apr 16, 2021 2.740 2.800 2.620 2.780 488,200 +0.04(+1.46%)
Apr 15, 2021 2.710 3.020 2.700 2.740 2,433,551 +0.12(+4.58%)
Apr 14, 2021 2.600 2.740 2.520 2.620 615,755 +0.06(+2.34%)
Apr 13, 2021 2.560 2.600 2.450 2.560 621,926 +0.04(+1.59%)
Apr 12, 2021 2.560 2.560 2.450 2.520 497,887 -0.06(-2.33%)
Apr 09, 2021 2.510 2.610 2.507 2.580 196,200 +0.05(+1.98%)
Apr 08, 2021 2.520 2.640 2.460 2.530 318,918 +0.02(+0.80%)
Apr 07, 2021 2.700 2.720 2.510 2.510 585,023 -0.19(-7.04%)
Apr 06, 2021 2.820 2.820 2.655 2.700 480,256 -0.11(-3.91%)
Apr 05, 2021 2.770 2.850 2.700 2.810 883,080 +0.05(+1.81%)
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.