Skip to main content
Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
21.80
-0.65 (-2.90%)
At close: Sep 26, 2025, 4:00 PM EDT
21.95
+0.15 (0.69%)
After-hours: Sep 26, 2025, 5:56 PM EDT

Liquidia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.2322.4021.1521.8021.80-2.90%3,721,961
Sep 25, 202522.4824.6122.2222.4522.452.32%7,225,741
Sep 24, 202522.4822.6721.8521.9421.94-2.27%2,500,407
Sep 23, 202522.5522.7121.9422.4522.45-1.97%3,090,998
Sep 22, 202524.0024.2022.3822.9022.90-3.70%4,607,086
Sep 19, 202524.7624.8023.5023.7823.78-3.61%4,389,739
Sep 18, 202525.0325.3824.6324.6724.67-1.32%2,234,829
Sep 17, 202526.0526.6624.9725.0025.00-3.96%2,318,586
Sep 16, 202526.5928.0026.0026.0326.03-2.76%1,724,649
Sep 15, 202525.9526.9225.3426.7726.773.00%2,882,916
Sep 12, 202526.8327.1425.6425.9925.99-3.74%2,211,515
Sep 11, 202527.3027.6426.7127.0027.00-1.06%1,586,709
Sep 10, 202527.6527.9827.2627.2927.29-1.83%2,360,058
Sep 9, 202528.0128.2227.1527.8027.80-0.64%2,077,371
Sep 8, 202528.8528.9027.6727.9827.98-3.02%2,122,120
Sep 5, 202529.2529.4328.2828.8528.850.03%1,409,821
Sep 4, 202529.1729.3328.2028.8428.84-1.30%1,607,782
Sep 3, 202528.2429.9428.2429.2229.222.24%2,897,856
Sep 2, 202529.0529.2827.8128.5828.583.25%3,973,401
Aug 29, 202527.3927.7926.8627.6827.680.80%2,174,424
Aug 28, 202528.1628.5627.2327.4627.46-1.93%1,818,246
Aug 27, 202527.6428.8227.3028.0028.000.97%1,601,153
Aug 26, 202526.1527.8026.1527.7327.735.64%2,868,955
Aug 25, 202526.9527.0426.0626.2526.25-2.20%2,221,466
Aug 22, 202527.3027.6926.1726.8426.84-1.68%2,601,635
Aug 21, 202527.3527.8826.9627.3027.30-0.18%1,540,645
Aug 20, 202527.0727.4326.4727.3527.350.89%2,629,301
Aug 19, 202527.7228.0026.7127.1127.11-2.20%2,243,872
Aug 18, 202526.2527.7526.0027.7227.726.82%3,294,533
Aug 15, 202526.5326.5325.7525.9525.95-0.54%2,837,929
Aug 14, 202524.8926.6524.5326.0926.093.53%4,267,361
Aug 13, 202524.8525.3123.8325.2025.204.56%5,224,076
Aug 12, 202522.9024.8321.6124.1024.1013.68%10,692,409
Aug 11, 202519.9121.2719.9021.2021.203.67%3,501,390
Aug 8, 202519.4020.6419.0220.4520.456.45%2,390,506
Aug 7, 202520.3520.3619.1819.2119.21-5.42%1,875,417
Aug 6, 202519.7420.5719.5920.3120.311.20%1,886,786
Aug 5, 202519.4920.0919.1420.0720.073.03%2,819,572
Aug 4, 202518.2019.9617.8219.4819.4810.18%2,824,222
Aug 1, 202518.4818.9516.8217.6817.68-5.40%3,309,871
Jul 31, 202519.0519.3418.3118.6918.69-2.20%1,731,462
Jul 30, 202519.2420.3319.0619.1119.11-0.78%2,591,290
Jul 29, 202519.6920.1318.9819.2619.26-2.83%2,708,583
Jul 28, 202519.6319.9419.2619.8219.821.12%3,025,385
Jul 25, 202518.7519.7618.5219.6019.604.42%3,767,668
Jul 24, 202517.7618.9717.6818.7718.775.75%3,303,757
Jul 23, 202516.7017.7716.5117.7517.756.93%4,076,514
Jul 22, 202515.1616.7415.1216.6016.609.93%3,956,203
Jul 21, 202514.5415.3914.4215.1015.103.85%2,074,126
Jul 18, 202514.7014.9714.2514.5414.54-0.41%1,766,126