LQDA

Liquidia Historical Data

LQDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 2.69 0.04 1.51% 2.67 2.72 2.63 102,662
Sep 16 2021 2.65 0.00 0.0% 2.63 2.66 2.59 102,014
Sep 15 2021 2.65 0.04 1.53% 2.59 2.73 2.57 176,537
Sep 14 2021 2.61 -0.10 -3.69% 2.71 2.7186 2.58 201,148
Sep 13 2021 2.71 -0.01 -0.37% 2.71 2.77 2.6601 111,461
Sep 10 2021 2.72 -0.05 -1.81% 2.79 2.79 2.70 88,900
Sep 09 2021 2.77 0.04 1.47% 2.72 2.785 2.69 82,443
Sep 08 2021 2.73 0.01 0.37% 2.71 2.7878 2.66 121,356
Sep 07 2021 2.72 -0.02 -0.73% 2.75 2.80 2.69 101,242
Sep 06 2021 2.74 0.00 +0.00% 2.81 2.81 2.71 0
Sep 03 2021 2.74 -0.07 -2.49% 2.81 2.81 2.71 160,905
Sep 02 2021 2.81 0.01 0.36% 2.79 2.845 2.7801 149,955
Sep 01 2021 2.80 0.13 4.87% 2.70 2.80 2.695 156,363
Aug 31 2021 2.67 -0.02 -0.74% 2.72 2.75 2.63 227,536
Aug 30 2021 2.69 -0.01 -0.37% 2.74 2.75 2.67 100,857
Aug 27 2021 2.70 -0.03 -1.1% 2.73 2.7705 2.70 107,309
Aug 26 2021 2.73 0.06 2.25% 2.67 2.73 2.635 127,513
Aug 25 2021 2.67 0.03 1.14% 2.64 2.70 2.59 176,575
Aug 24 2021 2.64 0.02 0.76% 2.66 2.67 2.59 141,835
Aug 23 2021 2.62 0.03 1.16% 2.57 2.64 2.57 156,440
Aug 20 2021 2.59 0.16 6.58% 2.48 2.68 2.41 285,914
Aug 19 2021 2.43 -0.03 -1.22% 2.50 2.5499 2.40 268,491
Aug 18 2021 2.46 -0.06 -2.38% 2.51 2.5399 2.45 255,804
Aug 17 2021 2.52 -0.09 -3.45% 2.61 2.6892 2.46 229,192
Aug 16 2021 2.61 -0.05 -1.88% 2.66 2.66 2.55 160,267
Aug 13 2021 2.66 0.08 3.1% 2.58 2.725 2.535 278,605
Aug 12 2021 2.58 0.22 9.32% 2.34 2.79 2.34 1,065,373
Aug 11 2021 2.36 -0.05 -2.07% 2.41 2.435 2.305 277,989
Aug 10 2021 2.41 0.03 1.26% 2.60 2.60 2.3609 116,420
Aug 09 2021 2.38 0.06 2.59% 2.31 2.39 2.30 77,468
Aug 06 2021 2.32 -0.06 -2.52% 2.40 2.40 2.25 215,765
Aug 05 2021 2.38 0.10 4.39% 2.29 2.3875 2.29 109,157
Aug 04 2021 2.28 -0.02 -0.87% 2.31 2.36 2.28 101,037
Aug 03 2021 2.30 -0.06 -2.54% 2.37 2.38 2.2534 168,580
Aug 02 2021 2.36 0.06 2.61% 2.31 2.36 2.31 64,892
Jul 30 2021 2.30 -0.09 -3.77% 2.36 2.40 2.28 356,137
Jul 29 2021 2.39 -0.06 -2.45% 2.46 2.4718 2.38 96,804
Jul 28 2021 2.45 0.07 2.94% 2.38 2.47 2.38 126,468
Jul 27 2021 2.38 -0.06 -2.46% 2.42 2.46 2.36 280,001
Jul 26 2021 2.44 -0.02 -0.81% 2.46 2.54 2.4307 101,210
Jul 23 2021 2.46 -0.09 -3.53% 2.56 2.56 2.4299 272,655
Jul 22 2021 2.55 0.01 0.39% 2.55 2.58 2.51 97,254
Jul 21 2021 2.54 0.06 2.5% 2.49 2.57 2.475 144,824
Jul 20 2021 2.4781 0.01 0.33% 2.49 2.505 2.40 238,091
Jul 19 2021 2.47 -0.02 -0.8% 2.46 2.5199 2.4401 454,557
Jul 16 2021 2.49 -0.09 -3.49% 2.56 2.61 2.47 311,321
Jul 15 2021 2.58 0.04 1.57% 2.52 2.62 2.49 318,114
Jul 14 2021 2.54 -0.10 -3.79% 2.60 2.6599 2.51 282,950
Jul 13 2021 2.64 -0.02 -0.75% 2.65 2.7599 2.61 225,077
Jul 12 2021 2.66 -0.01 -0.37% 2.69 2.69 2.62 105,316
Jul 09 2021 2.67 0.08 3.09% 2.61 2.6799 2.60 123,936
Jul 08 2021 2.59 -0.04 -1.52% 2.56 2.62 2.55 298,212
Jul 07 2021 2.63 0.04 1.54% 2.60 2.6499 2.51 298,705
Jul 06 2021 2.59 -0.17 -6.16% 2.76 2.78 2.5797 478,164
Jul 05 2021 2.76 0.00 +0.00% 2.86 2.86 2.69 0
Jul 02 2021 2.76 -0.06 -2.13% 2.86 2.86 2.69 225,144
Jul 01 2021 2.82 -0.04 -1.4% 2.89 2.9009 2.80 199,986
Jun 30 2021 2.86 -0.05 -1.72% 2.89 2.96 2.83 258,919
Jun 29 2021 2.91 -0.01 -0.34% 2.86 2.94 2.82 265,346
Jun 28 2021 2.92 0.01 0.34% 2.92 2.98 2.86 300,398
Jun 25 2021 2.91 0.06 2.11% 2.84 2.94 2.81 3,507,700
Jun 24 2021 2.85 0.17 6.34% 2.72 2.86 2.63 515,677
Jun 23 2021 2.68 0.04 1.52% 2.61 2.72 2.60 475,778
Jun 22 2021 2.64 0.11 4.35% 2.50 2.64 2.45 587,408
Jun 21 2021 2.53 -0.08 -3.07% 2.63 2.67 2.47 691,705


Your Recent History
NASDAQ
LQDA
Liquidia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.