Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.12	34.75	33.38	34.41	34.41	1.44%	1,023,247
Dec 4, 2025	33.53	34.08	33.00	33.92	33.92	0.53%	880,630
Dec 3, 2025	30.98	33.84	30.50	33.74	33.74	9.58%	2,056,741
Dec 2, 2025	31.96	32.19	30.60	30.79	30.79	-3.93%	1,618,070
Dec 1, 2025	32.19	32.31	31.55	32.05	32.05	-1.78%	1,089,753
Nov 28, 2025	31.90	32.66	31.72	32.63	32.63	2.87%	677,925
Nov 26, 2025	32.20	32.80	31.51	31.72	31.72	-1.67%	1,812,219
Nov 25, 2025	30.57	32.41	30.00	32.26	32.26	8.00%	2,194,457
Nov 24, 2025	29.11	29.91	28.00	29.87	29.87	2.61%	1,824,964
Nov 21, 2025	28.06	29.51	27.76	29.11	29.11	1.93%	2,173,476
Nov 20, 2025	30.15	30.50	28.19	28.56	28.56	-3.64%	2,416,562
Nov 19, 2025	30.21	30.21	29.00	29.64	29.64	-1.85%	2,218,335
Nov 18, 2025	28.04	30.88	27.94	30.20	30.20	6.34%	4,384,516
Nov 17, 2025	28.04	28.98	27.67	28.40	28.40	1.28%	1,417,196
Nov 14, 2025	26.40	29.17	26.40	28.04	28.04	4.08%	2,042,342
Nov 13, 2025	28.61	28.94	26.88	26.94	26.94	-4.84%	2,039,812
Nov 12, 2025	27.98	28.37	26.60	28.31	28.31	1.91%	1,999,282
Nov 11, 2025	27.05	27.92	26.64	27.78	27.78	1.91%	2,359,510
Nov 10, 2025	26.38	28.09	26.38	27.26	27.26	4.48%	2,653,425
Nov 7, 2025	25.47	26.16	24.95	26.09	26.09	1.91%	1,824,724
Nov 6, 2025	26.38	26.71	25.40	25.60	25.60	-3.10%	1,792,743
Nov 5, 2025	27.12	27.90	25.89	26.42	26.42	-5.34%	2,871,301
Nov 4, 2025	24.74	29.02	24.74	27.91	27.91	10.67%	5,433,147
Nov 3, 2025	27.12	27.23	22.21	25.22	25.22	3.53%	7,284,048
Oct 31, 2025	23.39	24.72	23.04	24.36	24.36	5.00%	3,088,521
Oct 30, 2025	22.27	23.59	22.26	23.20	23.20	3.34%	1,703,624
Oct 29, 2025	23.30	23.94	22.05	22.45	22.45	-3.02%	2,790,842
Oct 28, 2025	22.87	24.38	22.56	23.15	23.15	1.71%	2,510,893
Oct 27, 2025	22.60	23.24	22.44	22.76	22.76	1.70%	1,427,898
Oct 24, 2025	22.45	22.73	22.10	22.38	22.38	1.63%	1,008,142
Oct 23, 2025	22.29	22.84	21.94	22.02	22.02	-1.43%	1,635,900
Oct 22, 2025	23.33	23.82	22.08	22.34	22.34	-5.30%	2,274,361
Oct 21, 2025	24.26	24.85	23.59	23.59	23.59	-3.48%	1,676,184
Oct 20, 2025	22.79	24.45	22.50	24.44	24.44	8.72%	2,111,748
Oct 17, 2025	22.59	23.23	22.14	22.48	22.48	-3.02%	1,924,286
Oct 16, 2025	23.30	24.65	22.92	23.18	23.18	0.09%	4,002,429
Oct 15, 2025	22.94	23.47	22.75	23.16	23.16	1.71%	1,994,219
Oct 14, 2025	23.76	23.84	22.39	22.77	22.77	-4.21%	1,840,683
Oct 13, 2025	23.51	24.10	23.07	23.77	23.77	2.50%	1,726,547
Oct 10, 2025	24.46	24.46	22.75	23.19	23.19	-4.37%	1,961,120
Oct 9, 2025	24.06	24.46	23.18	24.25	24.25	0.71%	2,342,244
Oct 8, 2025	24.12	25.12	23.78	24.08	24.08	0.23%	3,152,452
Oct 7, 2025	22.95	24.30	22.60	24.03	24.03	5.10%	3,032,600
Oct 6, 2025	22.53	23.29	22.27	22.86	22.86	1.92%	2,303,635
Oct 3, 2025	21.98	22.62	21.91	22.43	22.43	2.42%	1,676,315
Oct 2, 2025	22.25	22.51	21.35	21.90	21.90	-0.68%	1,790,791
Oct 1, 2025	22.25	22.84	21.71	22.05	22.05	-3.03%	2,595,818
Sep 30, 2025	22.87	23.33	22.68	22.74	22.74	-0.26%	3,013,975
Sep 29, 2025	21.70	22.93	21.53	22.80	22.80	4.59%	2,983,131
Sep 26, 2025	22.23	22.40	21.15	21.80	21.80	-2.90%	3,721,961