NasdaqCM - Delayed Quote USD

Liquidia Corporation (LQDA)

Compare
10.65 +0.50 (+4.93%)
At close: 4:00 PM EST
10.60 -0.05 (-0.47%)
After hours: 5:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 10.19 10.73 10.02 10.65 10.65 1,049,056
Nov 21, 2024 10.12 10.35 9.93 10.15 10.15 567,300
Nov 20, 2024 10.15 10.31 9.96 10.12 10.12 759,900
Nov 19, 2024 9.82 10.16 9.71 10.16 10.16 680,900
Nov 18, 2024 9.85 9.98 9.73 9.82 9.82 592,500
Nov 15, 2024 10.12 10.15 9.78 9.84 9.84 961,800
Nov 14, 2024 10.31 10.68 9.99 10.03 10.03 1,208,400
Nov 13, 2024 10.70 10.95 10.20 10.27 10.27 1,002,400
Nov 12, 2024 10.65 10.82 10.51 10.63 10.63 895,900
Nov 11, 2024 11.09 11.11 10.68 10.73 10.73 771,400
Nov 8, 2024 10.84 11.06 10.63 11.03 11.03 626,300
Nov 7, 2024 10.66 10.98 10.61 10.83 10.83 683,300
Nov 6, 2024 10.77 10.77 10.31 10.64 10.64 877,400
Nov 5, 2024 10.44 10.55 10.17 10.43 10.43 857,600
Nov 4, 2024 10.95 10.96 10.45 10.46 10.46 896,600
Nov 1, 2024 10.99 11.08 10.81 10.98 10.98 646,200
Oct 31, 2024 11.01 11.01 10.77 10.85 10.85 577,700
Oct 30, 2024 11.01 11.08 10.94 11.01 11.01 500,500
Oct 29, 2024 10.99 11.07 10.92 11.04 11.04 670,600
Oct 28, 2024 11.22 11.48 10.95 11.03 11.03 646,500
Oct 25, 2024 11.17 11.33 10.94 11.01 11.01 443,400
Oct 24, 2024 11.10 11.18 10.96 11.05 11.05 483,900
Oct 23, 2024 11.20 11.34 10.98 11.08 11.08 675,800
Oct 22, 2024 11.10 11.27 11.00 11.20 11.20 605,400
Oct 21, 2024 11.22 11.27 10.87 11.09 11.09 1,005,800
Oct 18, 2024 11.50 11.57 11.12 11.14 11.14 837,600
Oct 17, 2024 11.69 11.81 11.33 11.46 11.46 711,800
Oct 16, 2024 11.61 11.84 11.32 11.63 11.63 1,273,000
Oct 15, 2024 11.10 11.48 11.05 11.38 11.38 774,500
Oct 14, 2024 11.10 11.66 11.02 11.14 11.14 573,800
Oct 11, 2024 11.04 11.15 10.96 11.09 11.09 624,000
Oct 10, 2024 10.70 11.10 10.69 11.04 11.04 811,100
Oct 9, 2024 11.02 11.39 10.93 11.10 11.10 811,800
Oct 8, 2024 11.17 11.48 11.00 11.02 11.02 1,217,900
Oct 7, 2024 10.06 11.81 10.03 11.15 11.15 3,302,300
Oct 4, 2024 10.13 10.21 9.96 10.03 10.03 853,400
Oct 3, 2024 10.09 10.49 10.06 10.09 10.09 656,200
Oct 2, 2024 10.28 10.35 9.96 10.01 10.01 555,100
Oct 1, 2024 9.97 10.30 9.85 10.22 10.22 1,076,500
Sep 30, 2024 9.91 10.19 9.89 10.00 10.00 541,200
Sep 27, 2024 10.19 10.19 9.96 10.01 10.01 398,000
Sep 26, 2024 10.45 10.48 9.98 10.14 10.14 876,600
Sep 25, 2024 10.17 10.44 9.97 10.31 10.31 1,551,400
Sep 24, 2024 9.93 10.14 9.90 10.12 10.12 909,400
Sep 23, 2024 9.87 9.98 9.73 9.93 9.93 846,300
Sep 20, 2024 10.25 10.25 9.92 9.95 9.95 1,536,800
Sep 19, 2024 10.10 10.48 9.91 10.27 10.27 1,059,000
Sep 18, 2024 9.80 10.10 9.68 9.91 9.91 1,145,500
Sep 17, 2024 10.35 10.61 9.75 9.78 9.78 1,200,000
Sep 16, 2024 9.77 10.44 9.76 10.00 10.00 1,016,800
Sep 13, 2024 9.80 10.01 9.74 9.80 9.80 782,500
Sep 12, 2024 10.12 10.31 9.68 9.72 9.72 1,305,500
Sep 11, 2024 9.43 10.45 9.30 10.15 10.15 2,377,700
Sep 10, 2024 9.20 9.21 8.75 8.90 8.90 612,400
Sep 9, 2024 9.05 9.47 9.05 9.21 9.21 650,600
Sep 6, 2024 9.03 9.38 8.96 9.10 9.10 970,000
Sep 5, 2024 8.97 9.16 8.81 9.05 9.05 848,900
Sep 4, 2024 9.05 9.23 8.76 8.94 8.94 993,800
Sep 3, 2024 9.50 9.66 9.09 9.10 9.10 1,341,300
Aug 30, 2024 9.58 9.68 9.49 9.51 9.51 816,100
Aug 29, 2024 9.57 9.87 9.50 9.54 9.54 1,099,700
Aug 28, 2024 9.62 9.68 9.50 9.54 9.54 710,100
Aug 27, 2024 9.75 9.89 9.49 9.65 9.65 822,800
Aug 26, 2024 10.00 10.04 9.58 9.83 9.83 717,100
Aug 23, 2024 9.64 10.18 9.58 9.97 9.97 1,257,400
Aug 22, 2024 9.97 9.97 9.50 9.63 9.63 917,300
Aug 21, 2024 9.60 10.09 9.35 9.98 9.98 2,533,800
Aug 20, 2024 9.67 10.15 9.35 9.60 9.60 2,565,500
Aug 19, 2024 8.95 10.25 8.26 9.79 9.79 15,437,300
Aug 16, 2024 14.05 14.41 13.84 14.11 14.11 864,300
Aug 15, 2024 13.90 14.15 13.46 13.83 13.83 1,143,400
Aug 14, 2024 13.65 14.00 13.31 13.74 13.74 1,591,100
Aug 13, 2024 12.28 13.50 12.07 13.29 13.29 3,255,000
Aug 12, 2024 11.66 12.26 11.52 12.21 12.21 502,300
Aug 9, 2024 11.39 11.91 11.39 11.65 11.65 513,600
Aug 8, 2024 10.82 11.56 10.81 11.38 11.38 632,500
Aug 7, 2024 11.30 11.36 10.42 10.68 10.68 1,297,200
Aug 6, 2024 11.14 11.51 10.95 11.06 11.06 537,700
Aug 5, 2024 10.55 11.13 10.33 11.01 11.01 802,900
Aug 2, 2024 11.33 11.52 11.07 11.23 11.23 802,900
Aug 1, 2024 12.01 12.01 11.47 11.59 11.59 559,500
Jul 31, 2024 11.57 12.16 11.46 11.93 11.93 563,600
Jul 30, 2024 11.73 11.87 11.34 11.54 11.54 529,500
Jul 29, 2024 11.56 11.95 11.46 11.61 11.61 445,200
Jul 26, 2024 11.57 11.64 11.29 11.63 11.63 436,100
Jul 25, 2024 11.36 11.60 11.23 11.46 11.46 659,600
Jul 24, 2024 11.48 11.68 11.28 11.34 11.34 854,600
Jul 23, 2024 11.39 11.78 11.09 11.55 11.55 1,237,000
Jul 22, 2024 11.15 11.45 11.00 11.36 11.36 786,900
Jul 19, 2024 11.13 11.35 10.68 11.08 11.08 1,025,500
Jul 18, 2024 11.40 11.77 10.88 10.99 10.99 1,623,000
Jul 17, 2024 12.75 12.75 11.11 11.34 11.34 2,707,700
Jul 16, 2024 12.75 13.24 12.61 12.83 12.83 1,122,300
Jul 15, 2024 12.58 12.72 12.27 12.44 12.44 933,400
Jul 12, 2024 12.65 12.66 12.37 12.61 12.61 521,100
Jul 11, 2024 12.30 12.72 12.30 12.47 12.47 602,600
Jul 10, 2024 12.63 12.71 12.38 12.50 12.50 264,700
Jul 9, 2024 12.40 12.79 12.39 12.63 12.63 565,700
Jul 8, 2024 12.35 12.63 12.25 12.44 12.44 669,800
Jul 5, 2024 11.92 12.24 11.80 12.23 12.23 426,500
Jul 3, 2024 11.90 12.17 11.78 11.96 11.96 286,800
Jul 2, 2024 12.03 12.15 11.81 11.83 11.83 557,700
Jul 1, 2024 12.05 12.27 11.85 12.04 12.04 558,900
Jun 28, 2024 12.39 12.40 11.73 12.00 12.00 2,466,500
Jun 27, 2024 12.35 12.47 12.08 12.38 12.38 558,800
Jun 26, 2024 12.28 12.36 11.98 12.32 12.32 567,600
Jun 25, 2024 12.52 12.74 12.23 12.28 12.28 812,100
Jun 24, 2024 12.22 12.62 11.90 12.60 12.60 1,068,000
Jun 21, 2024 12.34 12.55 12.14 12.20 12.20 1,989,200
Jun 20, 2024 12.49 12.80 12.16 12.28 12.28 744,600
Jun 18, 2024 13.30 13.45 12.50 12.52 12.52 1,062,400
Jun 17, 2024 12.92 13.64 12.92 13.33 13.33 950,700
Jun 14, 2024 13.47 13.49 12.78 12.94 12.94 913,500
Jun 13, 2024 13.32 13.46 13.00 13.43 13.43 632,000
Jun 12, 2024 14.01 14.20 13.04 13.32 13.32 888,200
Jun 11, 2024 13.82 13.86 13.50 13.81 13.81 456,200
Jun 10, 2024 13.67 13.86 13.44 13.85 13.85 611,500
Jun 7, 2024 14.03 14.03 13.55 13.77 13.77 388,600
Jun 6, 2024 13.83 14.10 13.64 13.92 13.92 408,700
Jun 5, 2024 14.27 14.27 13.70 13.81 13.81 742,200
Jun 4, 2024 14.36 14.52 14.00 14.26 14.26 585,300
Jun 3, 2024 14.55 15.19 14.25 14.50 14.50 1,809,500
May 31, 2024 12.91 13.33 12.72 12.87 12.87 1,386,300
May 30, 2024 12.48 12.96 12.29 12.86 12.86 931,500
May 29, 2024 12.29 12.53 11.96 12.42 12.42 509,500
May 28, 2024 12.40 12.55 11.69 12.29 12.29 1,029,000
May 24, 2024 12.85 12.95 12.36 12.42 12.42 548,200
May 23, 2024 13.16 13.37 12.67 12.84 12.84 499,300
May 22, 2024 13.28 13.49 13.06 13.13 13.13 473,500
May 21, 2024 13.49 13.56 12.95 13.25 13.25 606,000
May 20, 2024 12.90 13.42 12.76 13.35 13.35 689,700
May 17, 2024 12.72 12.72 12.32 12.71 12.71 661,700
May 16, 2024 12.31 13.04 12.20 12.74 12.74 839,700
May 15, 2024 11.90 12.36 11.70 12.29 12.29 591,600
May 14, 2024 11.95 12.47 11.65 11.96 11.96 1,020,100
May 13, 2024 12.09 12.37 12.01 12.14 12.14 579,400
May 10, 2024 12.35 12.52 11.99 12.06 12.06 637,100
May 9, 2024 12.45 12.56 12.31 12.48 12.48 321,800
May 8, 2024 12.70 12.75 12.19 12.50 12.50 595,300
May 7, 2024 12.71 13.03 12.59 12.84 12.84 785,400
May 6, 2024 12.79 13.09 12.67 12.69 12.69 698,500
May 3, 2024 13.15 13.23 12.66 12.79 12.79 348,200
May 2, 2024 13.25 13.35 12.85 12.98 12.98 478,400
May 1, 2024 12.85 13.42 12.85 13.17 13.17 1,000,500
Apr 30, 2024 12.63 13.12 12.57 12.85 12.85 784,800
Apr 29, 2024 12.35 12.88 12.35 12.47 12.47 430,800
Apr 26, 2024 12.37 12.60 12.21 12.53 12.53 527,400
Apr 25, 2024 12.50 12.50 11.80 12.37 12.37 1,197,300
Apr 24, 2024 12.97 13.07 12.40 12.55 12.55 1,125,800
Apr 23, 2024 13.35 13.66 12.92 12.95 12.95 1,162,600
Apr 22, 2024 13.41 13.67 13.10 13.18 13.18 1,310,700
Apr 19, 2024 13.68 13.97 12.85 13.29 13.29 829,400
Apr 18, 2024 13.86 14.24 13.60 13.81 13.81 675,000
Apr 17, 2024 13.44 13.90 13.32 13.86 13.86 658,200
Apr 16, 2024 13.68 13.92 13.48 13.58 13.58 477,600
Apr 15, 2024 14.03 14.43 13.66 13.68 13.68 610,300
Apr 12, 2024 15.33 15.34 13.82 13.95 13.95 1,234,300
Apr 11, 2024 14.83 15.77 14.70 15.33 15.33 1,256,500
Apr 10, 2024 14.74 15.14 14.64 14.83 14.83 906,900
Apr 9, 2024 15.15 15.20 14.63 14.96 14.96 687,400
Apr 8, 2024 15.65 15.76 15.13 15.13 15.13 431,600
Apr 5, 2024 15.30 15.90 15.15 15.71 15.71 508,400
Apr 4, 2024 15.43 15.61 15.18 15.30 15.30 511,600
Apr 3, 2024 15.30 15.83 15.26 15.35 15.35 509,500
Apr 2, 2024 15.00 15.60 14.84 15.38 15.38 758,600
Apr 1, 2024 15.49 15.51 14.60 14.92 14.92 1,284,300
Mar 28, 2024 15.02 15.12 14.63 14.75 14.75 2,048,800
Mar 27, 2024 15.75 15.80 14.26 15.07 15.07 1,503,400
Mar 26, 2024 15.75 16.17 15.75 15.92 15.92 654,600
Mar 25, 2024 16.67 16.92 15.53 15.67 15.67 1,171,200
Mar 22, 2024 16.72 16.99 16.38 16.73 16.73 669,000
Mar 21, 2024 15.94 16.37 15.70 16.24 16.24 745,300
Mar 20, 2024 16.01 16.01 15.41 15.90 15.90 571,400
Mar 19, 2024 15.50 16.17 15.28 16.02 16.02 568,100
Mar 18, 2024 15.77 16.21 15.53 15.56 15.56 1,059,500
Mar 15, 2024 15.14 16.16 15.10 15.90 15.90 1,753,200
Mar 14, 2024 15.10 16.51 14.86 15.32 15.32 1,703,900
Mar 13, 2024 14.07 14.85 13.45 14.73 14.73 920,900
Mar 12, 2024 13.66 14.41 13.61 13.98 13.98 1,055,400
Mar 11, 2024 14.04 14.07 13.23 13.61 13.61 730,500
Mar 8, 2024 13.89 14.33 13.88 14.04 14.04 773,500
Mar 7, 2024 13.73 13.82 13.00 13.66 13.66 1,014,700
Mar 6, 2024 13.89 13.97 13.35 13.63 13.63 1,013,300
Mar 5, 2024 13.66 13.89 13.58 13.79 13.79 477,600
Mar 4, 2024 14.55 14.55 13.66 13.69 13.69 620,600
Mar 1, 2024 14.17 14.75 14.17 14.52 14.52 688,400
Feb 29, 2024 14.55 14.62 14.07 14.16 14.16 1,306,100
Feb 28, 2024 14.62 14.80 14.20 14.39 14.39 385,500
Feb 27, 2024 14.74 14.89 14.52 14.69 14.69 383,700
Feb 26, 2024 14.36 14.71 14.32 14.62 14.62 372,600
Feb 23, 2024 14.06 14.40 14.05 14.32 14.32 310,000
Feb 22, 2024 14.36 14.57 14.03 14.04 14.04 542,900
Feb 21, 2024 14.02 14.46 13.98 14.26 14.26 473,400
Feb 20, 2024 14.50 14.51 12.80 14.13 14.13 1,256,100
Feb 16, 2024 14.75 14.92 14.44 14.59 14.59 495,700
Feb 15, 2024 14.93 15.00 14.62 14.83 14.83 485,800
Feb 14, 2024 14.50 14.97 14.38 14.80 14.80 588,200
Feb 13, 2024 14.75 15.09 14.21 14.31 14.31 1,001,800
Feb 12, 2024 14.81 15.15 14.63 15.06 15.06 1,318,400
Feb 9, 2024 14.78 14.99 14.58 14.81 14.81 591,100
Feb 8, 2024 14.50 14.79 14.05 14.68 14.68 887,600
Feb 7, 2024 13.59 14.67 13.44 14.58 14.58 1,804,500
Feb 6, 2024 13.53 13.74 13.26 13.54 13.54 427,700
Feb 5, 2024 13.69 13.69 13.00 13.54 13.54 603,100
Feb 2, 2024 13.76 13.76 13.17 13.58 13.58 577,400
Feb 1, 2024 12.77 13.68 12.66 13.60 13.60 740,400
Jan 31, 2024 12.70 13.10 12.51 12.78 12.78 591,200
Jan 30, 2024 12.41 13.00 12.38 12.61 12.61 871,800
Jan 29, 2024 12.19 12.58 11.86 12.51 12.51 597,900
Jan 26, 2024 11.95 12.17 11.83 12.17 12.17 803,800
Jan 25, 2024 11.14 12.57 11.11 11.97 11.97 2,366,700
Jan 24, 2024 12.49 12.52 11.60 12.06 12.06 1,922,300
Jan 23, 2024 13.11 13.48 12.24 12.25 12.25 1,970,400
Jan 22, 2024 12.95 13.15 12.62 13.03 13.03 800,500
Jan 19, 2024 13.33 13.33 12.77 12.89 12.89 1,053,400
Jan 18, 2024 13.47 13.50 12.85 13.34 13.34 1,802,100
Jan 17, 2024 12.48 13.86 12.39 13.43 13.43 1,850,200
Jan 16, 2024 12.50 12.50 12.22 12.38 12.38 694,400
Jan 12, 2024 12.60 12.73 12.34 12.44 12.44 639,700
Jan 11, 2024 12.50 12.71 11.92 12.50 12.50 1,286,700
Jan 10, 2024 13.17 13.17 12.56 12.63 12.63 803,700
Jan 9, 2024 12.94 13.18 12.76 13.17 13.17 950,000
Jan 8, 2024 12.76 12.94 12.39 12.86 12.86 914,600
Jan 5, 2024 12.63 13.26 12.03 12.66 12.66 2,128,500
Jan 4, 2024 11.45 12.52 11.38 12.26 12.26 1,654,800
Jan 3, 2024 11.49 11.95 11.26 11.35 11.35 669,900
Jan 2, 2024 11.93 12.01 11.40 11.53 11.53 1,579,300
Dec 29, 2023 12.07 12.36 11.92 12.03 12.03 788,300
Dec 28, 2023 12.22 12.30 11.83 12.07 12.07 1,062,900
Dec 27, 2023 11.60 12.23 11.60 12.19 12.19 1,188,200
Dec 26, 2023 11.55 11.99 11.43 11.62 11.62 1,312,000
Dec 22, 2023 11.43 11.80 11.34 11.77 11.77 1,692,600
Dec 21, 2023 11.09 11.59 10.61 11.27 11.27 4,371,500
Dec 20, 2023 7.92 11.35 7.76 10.70 10.70 15,647,400
Dec 19, 2023 7.70 8.02 7.62 7.89 7.89 1,351,900
Dec 18, 2023 7.51 7.59 7.34 7.47 7.47 907,800
Dec 15, 2023 7.48 7.54 7.20 7.45 7.45 1,278,100
Dec 14, 2023 7.20 7.31 7.03 7.29 7.29 827,100
Dec 13, 2023 7.22 7.25 6.90 7.15 7.15 924,800
Dec 12, 2023 7.11 7.58 6.86 7.24 7.24 1,372,400
Dec 11, 2023 7.23 7.23 6.97 7.16 7.16 474,400
Dec 8, 2023 7.20 7.35 7.11 7.23 7.23 296,200
Dec 7, 2023 7.14 7.39 7.09 7.20 7.20 464,800
Dec 6, 2023 6.92 7.41 6.85 7.18 7.18 593,500
Dec 5, 2023 7.39 7.40 6.83 6.90 6.90 730,700
Dec 4, 2023 7.28 7.78 7.07 7.42 7.42 1,792,800
Dec 1, 2023 7.16 7.31 6.82 7.27 7.27 731,200
Nov 30, 2023 7.21 7.41 7.09 7.16 7.16 602,400
Nov 29, 2023 7.08 7.27 7.02 7.14 7.14 555,800
Nov 28, 2023 6.92 7.14 6.85 7.07 7.07 1,183,100
Nov 27, 2023 6.85 7.09 6.73 6.87 6.87 554,400
Nov 24, 2023 6.72 6.89 6.69 6.85 6.85 155,300

Related Tickers