Dark

LQDA
Liquidia Corporation Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

15.26USD-0.586%(-0.09)753,132

15.26Bid 15.28Ask 0.02Spread

Pre-market

May 9, 2025 9:21:30 AM EDT

15.69USD+2.215%(+0.34)225

After-hours

May 9, 2025 4:34:30 PM EDT

15.30USD+0.262%(+0.04)4,782

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	15.530	15.6800	15.220000	15.260	-0.586%	753,132	0.000%
2025-05-08	15.330	15.8500	14.970000	15.350	-1.159%	1,264,379	-0.586%
2025-05-07	15.540	16.0050	15.481400	15.530	-0.032%	1,157,461	-1.739%
2025-05-06	16.000	16.1600	15.430000	15.535	-3.629%	1,370,754	-1.770%
2025-05-05	15.825	16.4750	15.720000	16.120	+1.832%	1,885,046	-5.335%
2025-05-02	14.170	16.3000	14.090000	15.830	+13.233%	3,987,601	-3.601%
2025-05-01	13.980	14.3300	13.810000	13.980	+0.072%	812,614	+9.156%
2025-04-30	13.460	14.2700	13.400000	13.970	+3.405%	1,674,043	+9.234%
2025-04-29	14.120	14.2700	12.855000	13.510	-5.060%	3,255,643	+12.953%
2025-04-28	14.110	14.3900	14.025000	14.230	+0.779%	595,906	+7.238%
2025-04-25	13.890	14.1350	13.690000	14.120	+0.641%	584,796	+8.074%
2025-04-24	13.490	14.0800	13.490000	14.030	+3.542%	539,230	+8.767%
2025-04-23	13.940	14.2200	13.540000	13.550	+0.445%	648,628	+12.620%
2025-04-22	13.410	13.6550	13.130000	13.490	+1.505%	829,306	+13.121%
2025-04-21	13.670	13.8700	13.110000	13.290	-3.134%	678,752	+14.823%
2025-04-17	13.720	14.0600	13.490000	13.720	+0.292%	597,970	+11.224%
2025-04-16	13.520	13.8700	13.420000	13.680	+0.588%	704,109	+11.550%
2025-04-15	14.000	14.0600	13.340000	13.600	-1.663%	698,142	+12.206%
2025-04-14	13.740	14.0000	13.320000	13.830	+2.673%	949,677	+10.340%
2025-04-11	12.460	13.5000	12.240000	13.470	+8.717%	2,034,229	+13.289%
2025-04-10	12.630	12.9400	12.125000	12.390	-2.976%	1,217,271	+23.164%
2025-04-09	11.750	12.9400	11.260000	12.770	+6.505%	3,053,562	+19.499%
2025-04-08	13.190	13.2000	11.840000	11.990	-3.540%	1,654,191	+27.273%
2025-04-07	12.500	13.3450	11.950000	12.430	-3.643%	2,454,949	+22.767%
2025-04-04	13.630	14.0200	12.780000	12.900	-8.705%	1,900,939	+18.295%
2025-04-03	14.020	14.3900	13.912000	14.130	-2.686%	763,607	+7.997%
2025-04-02	14.400	14.7450	14.140000	14.520	+0.069%	832,701	+5.096%
2025-04-01	14.750	15.0900	14.425000	14.510	-1.627%	828,571	+5.169%
2025-03-31	14.820	14.9700	14.410000	14.750	-2.253%	1,098,510	+3.458%
2025-03-28	15.270	15.5900	14.930000	15.090	-0.984%	588,560	+1.127%
2025-03-27	14.870	15.5400	14.835000	15.240	+2.488%	525,027	+0.131%
2025-03-26	15.620	15.7000	14.870000	14.870	-4.679%	621,697	+2.623%
2025-03-25	15.730	15.7700	15.470000	15.600	-0.383%	672,603	-2.179%
2025-03-24	15.330	15.8550	15.075000	15.660	+3.571%	792,328	-2.554%
2025-03-21	15.180	15.6200	15.080000	15.120	-2.073%	1,028,852	+0.926%
2025-03-20	14.550	15.5312	14.550000	15.440	+3.485%	1,193,344	-1.166%
2025-03-19	14.380	15.0700	14.040000	14.920	+1.221%	1,001,203	+2.279%
2025-03-18	14.840	14.9750	14.410000	14.740	-0.338%	939,327	+3.528%
2025-03-17	14.450	14.8550	14.366200	14.790	+2.495%	583,252	+3.178%
2025-03-14	14.100	14.4700	14.050000	14.430	+2.851%	926,586	+5.752%
2025-03-13	14.410	14.4500	13.820000	14.030	-3.241%	774,887	+8.767%
2025-03-12	14.340	14.6100	13.940000	14.500	+4.317%	1,237,921	+5.241%
2025-03-11	13.810	14.1700	13.500000	13.900	+0.506%	1,081,063	+9.784%
2025-03-10	14.610	14.6100	13.580000	13.830	-6.680%	1,816,685	+10.340%
2025-03-07	15.010	15.0200	14.340000	14.820	-0.269%	862,260	+2.969%
2025-03-06	15.240	15.4800	14.810000	14.860	-4.314%	674,666	+2.692%
2025-03-05	15.200	15.5700	15.080000	15.530	+2.205%	689,634	-1.739%
2025-03-04	14.630	15.4300	14.630000	15.195	+2.186%	1,291,884	+0.428%
2025-03-03	15.450	15.6500	14.680000	14.870	-4.003%	1,212,709	+2.623%
2025-02-28	15.400	15.5300	15.170000	15.490	+0.846%	1,056,852	-1.485%
2025-02-27	15.680	15.9400	14.450000	15.360	-0.775%	1,844,743	-0.651%
2025-02-26	15.655	15.6585	15.290000	15.480	+0.194%	834,844	-1.421%
2025-02-25	15.950	15.9700	15.380000	15.450	-2.769%	638,643	-1.230%
2025-02-24	16.070	16.1900	15.648500	15.890	-1.396%	682,891	-3.965%
2025-02-21	16.720	16.7384	16.100000	16.115	-2.333%	561,175	-5.306%
2025-02-20	16.470	16.8100	16.370000	16.500	-0.121%	414,077	-7.515%
2025-02-19	16.100	16.7800	16.100000	16.520	+0.426%	670,221	-7.627%
2025-02-18	16.370	16.5900	16.210000	16.450	+1.543%	617,520	-7.234%
2025-02-14	16.270	16.2700	15.930000	16.200	+0.372%	397,203	-5.802%
2025-02-13	16.380	16.3800	15.980000	16.140	-0.707%	406,339	-5.452%
2025-02-12	15.970	16.3300	15.970000	16.255	-0.031%	743,071	-6.121%
2025-02-11	16.080	16.2700	15.690000	16.260	+0.247%	739,071	-6.150%
2025-02-10	15.930	16.3500	15.760000	16.220	+2.984%	774,898	-5.919%
2025-02-07	16.010	16.0200	15.380000	15.750	-1.316%	801,117	-3.111%
2025-02-06	15.810	16.1800	15.520000	15.960	+1.398%	882,374	-4.386%
2025-02-05	15.240	15.7500	15.025000	15.740	+3.894%	1,418,506	-3.050%
2025-02-04	14.420	15.2900	14.330000	15.150	+5.722%	644,538	+0.726%
2025-02-03	14.000	14.3852	13.890000	14.330	+0.703%	1,045,109	+6.490%
2025-01-31	14.450	14.7200	14.080000	14.230	-1.249%	838,880	+7.238%
2025-01-30	14.360	14.4550	14.050000	14.410	+1.052%	532,730	+5.899%
2025-01-29	14.200	14.3600	14.070000	14.260	+0.423%	397,216	+7.013%
2025-01-28	14.010	14.3100	13.700000	14.200	+1.356%	753,845	+7.465%
2025-01-27	14.330	14.3500	13.870000	14.010	-2.437%	1,182,907	+8.922%
2025-01-24	14.330	14.8000	14.160000	14.360	-0.278%	802,219	+6.267%
2025-01-23	13.890	14.4400	13.695000	14.400	+3.226%	1,255,894	+5.972%
2025-01-22	13.610	14.0000	13.580000	13.950	+2.423%	1,780,546	+9.391%
2025-01-21	13.000	13.7800	12.930000	13.620	+5.663%	1,482,033	+12.041%
2025-01-17	12.580	12.9300	12.310000	12.890	+3.038%	1,067,981	+18.386%
2025-01-16	12.260	12.6600	12.000000	12.510	+3.048%	840,507	+21.982%
2025-01-15	11.530	12.3100	11.450000	12.140	+6.866%	1,217,373	+25.700%
2025-01-14	11.770	11.8800	11.340000	11.360	-3.401%	544,738	+34.331%
2025-01-13	11.990	12.1000	11.500000	11.760	-3.527%	787,694	+29.762%
2025-01-10	12.450	12.5300	12.150000	12.190	-2.167%	581,296	+25.185%
2025-01-08	12.400	12.5800	12.250000	12.460	+0.484%	580,190	+22.472%
2025-01-07	12.240	12.5700	12.100000	12.400	+1.806%	837,460	+23.065%
2025-01-06	12.370	12.3800	12.080000	12.180	-0.895%	756,724	+25.287%
2025-01-03	12.080	12.5100	11.971700	12.290	+1.570%	619,093	+24.166%
2025-01-02	11.810	12.2200	11.750000	12.100	+2.891%	889,332	+26.116%
2024-12-31	11.600	11.7650	11.550000	11.760	+2.172%	414,298	+29.762%
2024-12-30	11.430	11.7000	11.385000	11.510	-0.519%	336,896	+32.580%
2024-12-27	11.730	11.8700	11.460000	11.570	-1.949%	506,489	+31.893%
2024-12-26	11.550	11.9100	11.335000	11.800	+2.342%	472,973	+29.322%
2024-12-24	11.480	11.6600	11.310000	11.530	+0.787%	340,574	+32.350%
2024-12-23	11.130	11.4700	10.960000	11.440	+3.063%	640,176	+33.392%
2024-12-20	10.590	11.2200	10.510000	11.100	+4.816%	2,596,994	+37.477%
2024-12-19	10.810	10.8900	10.370000	10.590	-0.935%	671,192	+44.098%
2024-12-18	11.330	11.4400	10.470000	10.690	-5.482%	724,268	+42.750%
2024-12-17	10.960	11.3500	10.890000	11.310	+2.539%	370,788	+34.925%
2024-12-16	10.860	11.2600	10.815000	11.030	+1.007%	545,308	+38.350%
2024-12-13	11.050	11.1300	10.765000	10.920	-0.817%	472,158	+39.744%
2024-12-12	11.000	11.3200	10.805000	11.010	+0.640%	770,516	+38.601%
2024-12-11	10.750	11.1100	10.560000	10.940	+1.767%	691,607	+39.488%
2024-12-10	11.000	11.0543	10.520000	10.750	-2.273%	986,643	+41.953%
2024-12-09	11.080	11.1100	10.730000	11.000	-0.091%	691,078	+38.727%
2024-12-06	11.420	11.4900	10.750000	11.010	-4.094%	1,007,905	+38.601%
2024-12-05	11.140	11.7900	11.030300	11.480	+3.517%	1,450,420	+32.927%
2024-12-04	11.210	11.4500	11.020000	11.090	-1.510%	906,038	+37.601%
2024-12-03	11.170	11.3800	11.070000	11.260	+0.267%	1,419,384	+35.524%
2024-12-02	11.510	11.5100	11.210000	11.230	-2.771%	617,574	+35.886%
2024-11-29	11.630	11.7300	11.370000	11.550	-0.560%	397,834	+32.121%
2024-11-27	11.440	11.6500	11.330000	11.615	+1.708%	474,757	+31.382%
2024-11-26	11.300	11.6300	11.160000	11.420	+1.511%	859,056	+33.625%
2024-11-25	10.740	11.3000	10.700000	11.250	+5.634%	1,324,421	+35.644%
2024-11-22	10.150	10.7300	10.020000	10.650	+4.926%	1,038,619	+43.286%
2024-11-21	10.120	10.3500	9.930000	10.150	+0.296%	565,860	+50.345%
2024-11-20	10.150	10.3100	9.960000	10.120	-0.394%	739,897	+50.791%
2024-11-19	9.820	10.1600	9.710000	10.160	+3.462%	679,784	+50.197%
2024-11-18	9.850	9.9800	9.730000	9.820	-0.203%	586,042	+55.397%
2024-11-15	10.115	10.1500	9.780000	9.840	-1.845%	952,175	+55.081%
2024-11-14	10.310	10.6750	9.994000	10.025	-2.386%	1,191,212	+52.219%
2024-11-13	10.700	10.9500	10.200000	10.270	-3.387%	998,034	+48.588%
2024-11-12	10.650	10.8170	10.510000	10.630	-0.932%	858,463	+43.556%
2024-11-11	11.090	11.1050	10.681000	10.730	-2.720%	769,452	+42.218%
2024-11-08	10.840	11.0600	10.625000	11.030	+1.847%	617,472	+38.350%
2024-11-07	10.660	10.9800	10.610000	10.830	+1.786%	658,228	+40.905%
2024-11-06	10.770	10.7700	10.310000	10.640	+2.013%	863,356	+43.421%
2024-11-05	10.440	10.5488	10.170000	10.430	-0.287%	855,903	+46.309%
2024-11-04	10.950	10.9600	10.445000	10.460	-4.736%	890,559	+45.889%
2024-11-01	10.990	11.0800	10.810000	10.980	+1.198%	613,373	+38.980%
2024-10-31	11.010	11.0100	10.770000	10.850	-1.453%	574,782	+40.645%
2024-10-30	11.010	11.0750	10.943401	11.010	-0.272%	500,028	+38.601%
2024-10-29	10.990	11.0700	10.920000	11.040	+0.091%	668,564	+38.225%
2024-10-28	11.220	11.4800	10.950000	11.030	+0.182%	645,946	+38.350%
2024-10-25	11.170	11.3299	10.935000	11.010	-0.362%	441,555	+38.601%
2024-10-24	11.100	11.1800	10.955000	11.050	-0.271%	482,554	+38.100%
2024-10-23	11.200	11.3400	10.980000	11.080	-1.071%	669,956	+37.726%
2024-10-22	11.100	11.2700	11.000000	11.200	+0.992%	604,267	+36.250%
2024-10-21	11.220	11.2650	10.870000	11.090	-0.449%	1,004,414	+37.601%
2024-10-18	11.500	11.5700	11.120000	11.140	-2.792%	829,477	+36.984%
2024-10-17	11.690	11.8050	11.328000	11.460	-1.462%	709,649	+33.159%
2024-10-16	11.610	11.8370	11.320000	11.630	+2.197%	1,254,657	+31.212%
2024-10-15	11.100	11.4800	11.050000	11.380	+2.200%	764,679	+34.095%
2024-10-14	11.100	11.6600	11.020000	11.135	+0.451%	573,051	+37.045%
2024-10-11	11.040	11.1500	10.960000	11.085	+0.408%	623,699	+37.664%
2024-10-10	10.700	11.1000	10.690000	11.040	-0.541%	805,565	+38.225%
2024-10-09	11.020	11.3900	10.930000	11.100	+0.726%	810,691	+37.477%
2024-10-08	11.170	11.4800	11.000000	11.020	-1.166%	1,201,997	+38.475%
2024-10-07	10.060	11.8100	10.030000	11.150	+11.167%	3,301,963	+36.861%
2024-10-04	10.130	10.2100	9.960000	10.030	-0.595%	852,226	+52.144%
2024-10-03	10.090	10.4900	10.055000	10.090	+0.850%	652,261	+51.239%
2024-10-02	10.280	10.3500	9.960000	10.005	-2.104%	553,282	+52.524%
2024-10-01	9.970	10.3000	9.850000	10.220	+2.200%	1,069,003	+49.315%
2024-09-30	9.910	10.1900	9.890000	10.000	-0.100%	532,336	+52.600%
2024-09-27	10.190	10.1900	9.960000	10.010	-1.282%	396,324	+52.448%
2024-09-26	10.450	10.4800	9.980000	10.140	-1.649%	873,693	+50.493%
2024-09-25	10.170	10.4400	9.970000	10.310	+1.877%	1,548,888	+48.012%
2024-09-24	9.930	10.1390	9.900000	10.120	+1.913%	905,658	+50.791%
2024-09-23	9.870	9.9800	9.730000	9.930	-0.201%	844,842	+53.676%
2024-09-20	10.250	10.2500	9.920000	9.950	-3.116%	1,394,389	+53.367%
2024-09-19	10.100	10.4800	9.910000	10.270	+3.633%	1,056,647	+48.588%
2024-09-18	9.800	10.1000	9.680000	9.910	+1.329%	1,141,222	+53.986%
2024-09-17	10.350	10.6100	9.750000	9.780	-2.200%	1,194,449	+56.033%
2024-09-16	9.770	10.4400	9.760000	10.000	+2.093%	1,011,995	+52.600%
2024-09-13	9.800	10.0100	9.740000	9.795	+0.772%	779,449	+55.794%
2024-09-12	10.120	10.3050	9.680000	9.720	-4.284%	1,305,038	+56.996%
2024-09-11	9.430	10.4500	9.300000	10.155	+14.101%	2,366,328	+50.271%
2024-09-10	9.200	9.2100	8.750000	8.900	-3.366%	610,806	+71.461%
2024-09-09	9.050	9.4699	9.050000	9.210	+1.264%	649,819	+65.689%
2024-09-06	9.030	9.3750	8.960000	9.095	+0.497%	968,528	+67.784%
2024-09-05	8.970	9.1600	8.810000	9.050	+1.230%	848,446	+68.619%
2024-09-04	9.050	9.2299	8.760000	8.940	-1.758%	991,733	+70.694%
2024-09-03	9.500	9.6600	9.090000	9.100	-4.311%	1,321,314	+67.692%
2024-08-30	9.580	9.6800	9.495000	9.510	-0.314%	804,365	+60.463%
2024-08-29	9.570	9.8700	9.500000	9.540	0.000%	1,098,300	+59.958%
2024-08-28	9.620	9.6800	9.500000	9.540	-1.140%	705,364	+59.958%
2024-08-27	9.750	9.8900	9.490000	9.650	-1.831%	820,886	+58.135%
2024-08-26	10.000	10.0400	9.580000	9.830	-1.404%	715,141	+55.239%
2024-08-23	9.640	10.1795	9.580000	9.970	+3.531%	1,251,219	+53.059%
2024-08-22	9.970	9.9700	9.500000	9.630	-3.507%	916,210	+58.463%
2024-08-21	9.600	10.0900	9.350100	9.980	+3.958%	2,527,017	+52.906%
2024-08-20	9.670	10.1500	9.350000	9.600	-1.941%	2,545,885	+58.958%
2024-08-19	8.950	10.2500	8.260000	9.790	-30.617%	15,424,549	+55.873%
2024-08-16	14.050	14.4147	13.840000	14.110	+2.025%	856,301	+8.150%
2024-08-15	13.900	14.1500	13.460000	13.830	+0.655%	1,141,005	+10.340%
2024-08-14	13.650	14.0000	13.310000	13.740	+3.386%	1,589,143	+11.063%
2024-08-13	12.280	13.5000	12.070000	13.290	+8.845%	3,195,478	+14.823%
2024-08-12	11.660	12.2600	11.520000	12.210	+4.807%	496,174	+24.980%
2024-08-09	11.390	11.9100	11.390000	11.650	+2.373%	497,375	+30.987%
2024-08-08	10.820	11.5600	10.810000	11.380	+6.554%	611,693	+34.095%
2024-08-07	11.300	11.3600	10.415000	10.680	-3.436%	1,290,367	+42.884%
2024-08-06	11.140	11.5100	10.950000	11.060	+0.454%	536,045	+37.975%
2024-08-05	10.550	11.1300	10.330000	11.010	-1.959%	790,354	+38.601%
2024-08-02	11.330	11.5200	11.070000	11.230	-3.106%	797,014	+35.886%
2024-08-01	12.010	12.0100	11.470000	11.590	-2.850%	536,486	+31.665%
2024-07-31	11.570	12.1600	11.460000	11.930	+3.380%	548,555	+27.913%
2024-07-30	11.730	11.8700	11.340000	11.540	-0.603%	518,530	+32.236%
2024-07-29	11.560	11.9500	11.460000	11.610	-0.172%	442,282	+31.438%
2024-07-26	11.570	11.6400	11.290000	11.630	+1.483%	424,428	+31.212%
2024-07-25	11.360	11.6000	11.230000	11.460	+1.058%	645,011	+33.159%
2024-07-24	11.480	11.6800	11.280000	11.340	-1.818%	839,802	+34.568%
2024-07-23	11.390	11.7800	11.090000	11.550	+1.673%	1,214,149	+32.121%
2024-07-22	11.150	11.4500	11.000000	11.360	+2.527%	775,345	+34.331%
2024-07-19	11.130	11.3500	10.682000	11.080	+0.819%	1,007,925	+37.726%
2024-07-18	11.400	11.7700	10.880000	10.990	-3.044%	1,623,059	+38.854%
2024-07-17	12.750	12.7500	11.110000	11.335	-11.652%	2,707,670	+34.627%
2024-07-16	12.750	13.2400	12.610000	12.830	+3.135%	924,436	+18.940%
2024-07-15	12.580	12.7200	12.270000	12.440	-1.348%	673,874	+22.669%
2024-07-12	12.650	12.6600	12.370000	12.610	+1.123%	509,102	+21.015%
2024-07-11	12.300	12.7237	12.300000	12.470	-0.240%	590,902	+22.374%
2024-07-10	12.630	12.7100	12.380000	12.500	-1.029%	261,460	+22.080%
2024-07-09	12.400	12.7850	12.385000	12.630	+1.527%	561,177	+20.823%
2024-07-08	12.350	12.6299	12.250000	12.440	+1.717%	668,139	+22.669%
2024-07-05	11.920	12.2400	11.800000	12.230	+2.258%	420,259	+24.775%
2024-07-03	11.900	12.1700	11.780000	11.960	+1.099%	286,208	+27.592%
2024-07-02	12.030	12.1450	11.810000	11.830	-1.744%	551,748	+28.994%
2024-07-01	12.050	12.2700	11.850000	12.040	+0.333%	550,904	+26.744%
2024-06-28	12.390	12.4000	11.730000	12.000	-3.069%	2,438,546	+27.167%
2024-06-27	12.350	12.4700	12.080000	12.380	+0.487%	557,664	+23.263%
2024-06-26	12.280	12.3600	11.980000	12.320	+0.326%	551,630	+23.864%
2024-06-25	12.520	12.7400	12.230000	12.280	-2.540%	808,001	+24.267%
2024-06-24	12.222	12.6200	11.900000	12.600	+3.279%	1,066,861	+21.111%
2024-06-21	12.340	12.5500	12.140000	12.200	-0.651%	1,903,094	+25.082%
2024-06-20	12.490	12.8000	12.160000	12.280	-1.917%	740,917	+24.267%
2024-06-18	13.300	13.4500	12.500000	12.520	-6.077%	1,053,833	+21.885%
2024-06-17	12.920	13.6400	12.920000	13.330	+3.014%	948,389	+14.479%
2024-06-14	13.470	13.4850	12.780000	12.940	-3.649%	899,809	+17.929%
2024-06-13	13.320	13.4600	13.000000	13.430	+0.826%	630,123	+13.626%
2024-06-12	14.010	14.2000	13.040000	13.320	-3.548%	876,312	+14.565%
2024-06-11	13.820	13.8599	13.500000	13.810	-0.289%	441,193	+10.500%
2024-06-10	13.670	13.8550	13.440000	13.850	+0.581%	608,068	+10.181%
2024-06-07	14.030	14.0322	13.550000	13.770	-1.078%	383,096	+10.821%
2024-06-06	13.830	14.1000	13.640100	13.920	+0.797%	408,376	+9.626%
2024-06-05	14.270	14.2700	13.700000	13.810	-3.156%	740,821	+10.500%
2024-06-04	14.360	14.5200	14.000000	14.260	-1.655%	580,292	+7.013%
2024-06-03	14.550	15.1900	14.250000	14.500	+12.665%	1,796,162	+5.241%
2024-05-31	12.910	13.3300	12.720000	12.870	+0.078%	1,353,007	+18.570%
2024-05-30	12.480	12.9600	12.290100	12.860	+3.543%	927,771	+18.663%
2024-05-29	12.290	12.5300	11.960000	12.420	+1.058%	506,468	+22.866%
2024-05-28	12.400	12.5500	11.690000	12.290	-1.047%	1,011,170	+24.166%
2024-05-24	12.850	12.9465	12.360000	12.420	-3.271%	543,237	+22.866%
2024-05-23	13.160	13.3700	12.670000	12.840	-2.209%	489,887	+18.847%
2024-05-22	13.280	13.4900	13.055000	13.130	-0.906%	468,707	+16.222%
2024-05-21	13.490	13.5600	12.950000	13.250	-0.749%	600,075	+15.170%
2024-05-20	12.900	13.4200	12.760000	13.350	+5.035%	689,338	+14.307%
2024-05-17	12.720	12.7200	12.320000	12.710	-0.235%	655,786	+20.063%
2024-05-16	12.310	13.0400	12.200000	12.740	+3.662%	822,204	+19.780%
2024-05-15	11.900	12.3600	11.700000	12.290	+2.759%	589,349	+24.166%
2024-05-14	11.950	12.4700	11.650000	11.960	-1.483%	1,015,987	+27.592%
2024-05-13	12.090	12.3700	12.010000	12.140	+0.663%	578,785	+25.700%
2024-05-10	12.350	12.5197	11.990000	12.060	-3.365%	632,202	+26.534%
2024-05-09	12.450	12.5600	12.310000	12.480	-0.160%	319,570	+22.276%
2024-05-08	12.700	12.7500	12.190000	12.500	-2.648%	591,879	+22.080%
2024-05-07	12.710	13.0300	12.590000	12.840	+1.182%	782,007	+18.847%
2024-05-06	12.790	13.0850	12.670000	12.690	-0.782%	697,357	+20.252%
2024-05-03	13.150	13.2300	12.660000	12.790	-1.464%	343,582	+19.312%
2024-05-02	13.250	13.3500	12.850000	12.980	-1.443%	473,838	+17.565%
2024-05-01	12.850	13.4200	12.850000	13.170	+2.490%	992,655	+15.869%
2024-04-30	12.630	13.1200	12.570000	12.850	+3.089%	762,853	+18.755%
2024-04-29	12.350	12.8750	12.350000	12.465	-0.519%	410,604	+22.423%
2024-04-26	12.370	12.6000	12.210000	12.530	+1.293%	522,684	+21.788%
2024-04-25	12.500	12.5000	11.800000	12.370	-1.434%	1,183,411	+23.363%
2024-04-24	12.970	13.0699	12.400000	12.550	-3.089%	1,124,548	+21.594%
2024-04-23	13.350	13.6600	12.915000	12.950	-1.745%	1,153,175	+17.838%
2024-04-22	13.410	13.6700	13.100000	13.180	-0.828%	1,307,862	+15.781%
2024-04-19	13.680	13.9700	12.850000	13.290	-3.765%	819,778	+14.823%
2024-04-18	13.860	14.2400	13.600000	13.810	-0.361%	659,628	+10.500%
2024-04-17	13.440	13.9000	13.315000	13.860	+2.062%	656,463	+10.101%
2024-04-16	13.680	13.9200	13.480000	13.580	-0.731%	473,530	+12.371%
2024-04-15	14.030	14.4300	13.660000	13.680	-1.935%	608,701	+11.550%
2024-04-12	15.330	15.3400	13.820000	13.950	-9.002%	1,234,253	+9.391%
2024-04-11	14.830	15.7700	14.695000	15.330	+3.372%	1,256,461	-0.457%
2024-04-10	14.740	15.1400	14.640000	14.830	-0.869%	906,908	+2.900%
2024-04-09	15.150	15.2000	14.630000	14.960	-1.124%	687,369	+2.005%
2024-04-08	15.650	15.7550	15.130000	15.130	-3.692%	431,620	+0.859%
2024-04-05	15.300	15.9000	15.150000	15.710	+2.680%	508,613	-2.864%
2024-04-04	15.430	15.6099	15.180000	15.300	-0.326%	511,565	-0.261%
2024-04-03	15.300	15.8300	15.260000	15.350	-0.195%	509,548	-0.586%
2024-04-02	15.000	15.6000	14.840000	15.380	+3.083%	758,646	-0.780%
2024-04-01	15.490	15.5100	14.600000	14.920	+1.153%	1,284,363	+2.279%
2024-03-28	15.020	15.1200	14.630100	14.750	-2.123%	2,048,845	+3.458%
2024-03-27	15.750	15.8000	14.260000	15.070	-5.339%	1,503,407	+1.261%
2024-03-26	15.750	16.1700	15.750000	15.920	+1.595%	654,644	-4.146%
2024-03-25	16.670	16.9200	15.530000	15.670	-6.336%	1,171,163	-2.616%
2024-03-22	16.720	16.9900	16.375000	16.730	+3.017%	672,238	-8.787%
2024-03-21	15.940	16.3700	15.700000	16.240	+2.138%	745,252	-6.034%
2024-03-20	16.010	16.0100	15.410000	15.900	-0.780%	571,550	-4.025%
2024-03-19	15.500	16.1700	15.280000	16.025	+2.988%	568,074	-4.774%
2024-03-18	15.770	16.2100	15.530000	15.560	-2.138%	1,059,470	-1.928%
2024-03-15	15.140	16.1599	15.100000	15.900	+3.786%	1,754,321	-4.025%
2024-03-14	15.100	16.5100	14.862900	15.320	+4.005%	1,703,932	-0.392%
2024-03-13	14.070	14.8500	13.450000	14.730	+5.365%	920,938	+3.598%
2024-03-12	13.660	14.4099	13.610000	13.980	+2.719%	1,055,621	+9.156%
2024-03-11	14.040	14.0699	13.230000	13.610	-3.063%	730,515	+12.123%
2024-03-08	13.890	14.3300	13.879000	14.040	+2.782%	773,578	+8.689%
2024-03-07	13.730	13.8200	13.000000	13.660	+0.220%	1,014,675	+11.713%
2024-03-06	13.890	13.9685	13.350000	13.630	-1.160%	1,013,444	+11.959%
2024-03-05	13.660	13.8900	13.580000	13.790	+0.730%	477,609	+10.660%
2024-03-04	14.550	14.5500	13.660000	13.690	-5.716%	620,643	+11.468%
2024-03-01	14.170	14.7450	14.170000	14.520	+2.542%	688,393	+5.096%
2024-02-29	14.550	14.6200	14.070000	14.160	-1.564%	1,306,125	+7.768%
2024-02-28	14.620	14.8000	14.200000	14.385	-2.076%	385,482	+6.083%
2024-02-27	14.740	14.8900	14.520000	14.690	+0.479%	383,672	+3.880%
2024-02-26	14.360	14.7050	14.320000	14.620	+2.095%	372,599	+4.378%
2024-02-23	14.060	14.3989	14.050000	14.320	+1.994%	310,124	+6.564%
2024-02-22	14.360	14.5650	14.030000	14.040	-1.508%	543,121	+8.689%
2024-02-21	14.020	14.4600	13.980000	14.255	+0.885%	473,474	+7.050%
2024-02-20	14.500	14.5050	12.800000	14.130	-3.153%	1,256,062	+7.997%
2024-02-16	14.750	14.9200	14.440000	14.590	-1.618%	495,735	+4.592%
2024-02-15	14.930	15.0000	14.620000	14.830	+0.203%	485,854	+2.900%
2024-02-14	14.500	14.9700	14.380000	14.800	+3.424%	588,196	+3.108%
2024-02-13	14.750	15.0900	14.210000	14.310	-4.980%	1,001,794	+6.639%
2024-02-12	14.810	15.1500	14.630000	15.060	+1.688%	1,318,361	+1.328%
2024-02-09	14.780	14.9900	14.580000	14.810	+0.886%	591,117	+3.038%
2024-02-08	14.500	14.7900	14.050000	14.680	+0.686%	887,800	+3.951%
2024-02-07	13.590	14.6700	13.440100	14.580	+7.681%	1,804,522	+4.664%
2024-02-06	13.530	13.7400	13.260000	13.540	0.000%	427,661	+12.703%
2024-02-05	13.690	13.6900	13.000200	13.540	-0.295%	603,114	+12.703%
2024-02-02	13.760	13.7600	13.165000	13.580	-0.147%	577,481	+12.371%
2024-02-01	12.770	13.6800	12.660000	13.600	+6.416%	740,376	+12.206%
2024-01-31	12.700	13.1000	12.510000	12.780	+1.348%	591,170	+19.405%
2024-01-30	12.410	13.0000	12.375000	12.610	+0.799%	871,905	+21.015%
2024-01-29	12.190	12.5800	11.860000	12.510	+2.794%	597,857	+21.982%
2024-01-26	11.950	12.1700	11.830000	12.170	+1.671%	803,757	+25.390%
2024-01-25	11.140	12.5700	11.110000	11.970	-0.746%	2,366,751	+27.485%
2024-01-24	12.490	12.5200	11.600000	12.060	-1.551%	1,922,318	+26.534%
2024-01-23	13.110	13.4800	12.240000	12.250	-5.986%	1,970,424	+24.571%
2024-01-22	12.950	13.1500	12.620000	13.030	+1.086%	800,508	+17.114%
2024-01-19	13.330	13.3300	12.770000	12.890	-3.373%	1,054,224	+18.386%
2024-01-18	13.470	13.4984	12.845000	13.340	-0.670%	1,802,059	+14.393%
2024-01-17	12.480	13.8600	12.390000	13.430	+8.481%	1,850,195	+13.626%
2024-01-16	12.500	12.5000	12.220000	12.380	-0.482%	694,489	+23.263%
2024-01-12	12.600	12.7271	12.340000	12.440	-0.480%	640,223	+22.669%
2024-01-11	12.500	12.7100	11.920900	12.500	-1.029%	1,286,718	+22.080%
2024-01-10	13.170	13.1700	12.560000	12.630	-4.100%	803,722	+20.823%
2024-01-09	12.940	13.1800	12.760100	13.170	+2.411%	950,006	+15.869%
2024-01-08	12.760	12.9400	12.390000	12.860	+1.580%	914,641	+18.663%
2024-01-05	12.630	13.2600	12.025000	12.660	+3.305%	2,129,384	+20.537%
2024-01-04	11.450	12.5186	11.380000	12.255	+7.974%	1,654,839	+24.521%
2024-01-03	11.490	11.9500	11.260000	11.350	-1.561%	669,911	+34.449%
2024-01-02	11.930	12.0050	11.400000	11.530	-4.156%	1,579,398	+32.350%
2023-12-29	12.070	12.3600	11.920000	12.030	-0.331%	788,490	+26.850%
2023-12-28	12.220	12.3000	11.830000	12.070	-0.984%	1,062,877	+26.429%
2023-12-27	11.600	12.2300	11.600000	12.190	+4.905%	1,188,227	+25.185%
2023-12-26	11.550	11.9900	11.430000	11.620	-1.274%	1,312,158	+31.325%
2023-12-22	11.430	11.8000	11.340500	11.770	+4.437%	1,703,746	+29.652%
2023-12-21	11.090	11.5900	10.610000	11.270	+5.327%	4,371,538	+35.404%
2023-12-20	7.920	11.3500	7.760100	10.700	+35.701%	15,647,397	+42.617%
2023-12-19	7.700	8.0200	7.620000	7.885	+5.626%	1,351,914	+93.532%
2023-12-18	7.510	7.5900	7.340000	7.465	+0.201%	907,785	+104.421%
2023-12-15	7.480	7.5400	7.200000	7.450	+2.195%	1,278,090	+104.832%
2023-12-14	7.200	7.3050	7.025000	7.290	+1.958%	827,135	+109.328%
2023-12-13	7.220	7.2500	6.900000	7.150	-1.243%	924,827	+113.427%
2023-12-12	7.110	7.5800	6.860000	7.240	+1.117%	1,372,506	+110.773%
2023-12-11	7.230	7.2300	6.970000	7.160	-0.968%	474,361	+113.128%
2023-12-08	7.200	7.3500	7.110100	7.230	+0.417%	296,172	+111.065%
2023-12-07	7.140	7.3900	7.085000	7.200	+0.279%	464,809	+111.944%
2023-12-06	6.920	7.4100	6.850000	7.180	+4.058%	593,481	+112.535%
2023-12-05	7.390	7.4000	6.830000	6.900	-7.008%	730,708	+121.159%
2023-12-04	7.280	7.7800	7.074400	7.420	+2.063%	1,792,843	+105.660%
2023-12-01	7.160	7.3100	6.820000	7.270	+1.536%	731,193	+109.904%
2023-11-30	7.210	7.4100	7.090000	7.160	+0.280%	602,468	+113.128%
2023-11-29	7.080	7.2700	7.020000	7.140	+0.990%	555,805	+113.725%
2023-11-28	6.920	7.1398	6.850000	7.070	+2.911%	1,183,121	+115.842%
2023-11-27	6.850	7.0900	6.730000	6.870	+0.292%	554,399	+122.125%
2023-11-24	6.720	6.8900	6.690000	6.850	+1.935%	155,340	+122.774%
2023-11-22	6.680	6.7500	6.600000	6.720	+1.818%	267,462	+127.083%
2023-11-21	6.450	6.6600	6.420000	6.600	+1.538%	337,734	+131.212%
2023-11-20	6.350	6.5900	6.330000	6.500	+2.686%	456,582	+134.769%
2023-11-17	6.370	6.3700	6.190000	6.330	+0.317%	418,579	+141.074%
2023-11-16	6.460	6.4600	6.099300	6.310	-1.866%	400,045	+141.838%

.dark-mode .rhnr3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhnr3h{ color: #333333; background-color: white; border: 2px solid #333333; }LQDALiquidia Corporation Common Stockstock NASDAQ

LQDA
Liquidia Corporation Common Stock
stock NASDAQ