Liquidia Technologies Inc (LT4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.251466890193 | 11.93 | 12.32 | 11.61 | 434 | 11.86979724 | DE |
| 4 | 1.71 | 16.781157998 | 10.19 | 12.32 | 10.01 | 478 | 10.90637161 | DE |
| 12 | 1.18 | 11.0074626866 | 10.72 | 12.32 | 9.115 | 621 | 10.40180306 | DE |
| 26 | 0.16 | 1.36286201022 | 11.74 | 13.08 | 7.5 | 519 | 10.13238428 | DE |
| 52 | -0.28 | -2.29885057471 | 12.18 | 15.72 | 7.5 | 585 | 11.4080715 | DE |
| 156 | 5.5 | 85.9375 | 6.4 | 15.72 | 5.5 | 549 | 10.77980381 | DE |
| 260 | 5.5 | 85.9375 | 6.4 | 15.72 | 5.5 | 549 | 10.77980381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.27 | 0.28 | 2.34 | 11.92 | 12.32 | 11.92 | 389 |
| 1736458020 | 11.99 | -0.01 | -0.08 | 12.15 | 12.15 | 11.99 | 150 |
| 1736371620 | 12 | 0.3 | 2.56 | 12.14 | 12.14 | 12 | 150 |
| 1736285220 | 11.7 | 0.09 | 0.78 | 11.67 | 11.7 | 11.67 | 1254 |
| 1736198820 | 11.61 | -0.65 | -5.30 | 11.61 | 11.61 | 11.61 | 100 |
| 1735939620 | 12.26 | 0.77 | 6.70 | 11.93 | 12.26 | 11.93 | 516 |
| 1735853220 | 11.49 | 0.36 | 3.23 | 11.49 | 11.49 | 11.49 | 1 |
| 1735594020 | 11.13 | 0.2 | 1.83 | 10.98 | 11.36 | 10.98 | 673 |
| 1735334820 | 10.93 | 0.32 | 3.02 | 11.43 | 11.43 | 10.93 | 651 |
| 1734989220 | 10.61 | 0.11 | 1.05 | 10.82 | 10.82 | 10.61 | 52 |
| 1734730020 | 10.5 | 0.17 | 1.65 | 10.06 | 10.5 | 10.06 | 109 |
| 1734643620 | 10.33 | 0.24 | 2.38 | 10.8 | 10.8 | 10.01 | 2681 |
| 1734557220 | 10.09 | -0.4 | -3.81 | 10.38 | 10.38 | 10.09 | 680 |
| 1734470820 | 10.49 | 0.04 | 0.38 | 10.49 | 10.49 | 10.49 | 16 |
| 1734384420 | 10.449999 | 0.26 | 2.55 | 10.48 | 10.48 | 10.449999 | 41 |
| 1734125220 | 10.19 | -0.07 | -0.68 | 10.19 | 10.19 | 10.19 | 100 |
| 1734038820 | 10.26 | -0.17 | -1.63 | 10.46 | 10.46 | 10.26 | 227 |
| 1733952420 | 10.43 | -0.04 | -0.38 | 10.43 | 10.43 | 10.43 | 630 |
| 1733866020 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1733779620 | 10.47 | -0.03 | -0.29 | 10.55 | 10.55 | 10.47 | 770 |
| 1733520420 | 10.5 | -0.32 | -2.96 | 10.96 | 10.96 | 10.5 | 405 |
| 1733434020 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1733347620 | 10.82 | 0.15 | 1.41 | 10.88 | 10.88 | 10.71 | 1846 |
| 1733261220 | 10.67 | -0.24 | -2.20 | 10.78 | 10.78 | 10.51 | 243 |
| 1733174820 | 10.91 | 0.14 | 1.30 | 11.12 | 11.36 | 10.9 | 970 |
| 1732915620 | 10.77 | -0.12 | -1.10 | 10.89 | 10.89 | 10.77 | 223 |
| 1732829220 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1732742820 | 10.89 | 0.68 | 6.66 | 10.92 | 10.92 | 10.89 | 218 |
| 1732656420 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1732570020 | 10.21 | 0.21 | 2.10 | 10.33 | 10.33 | 10.21 | 56 |
| 1732310820 | 10 | 0.4 | 4.11 | 9.805 | 10 | 9.805 | 113 |
| 1732224420 | 9.605 | 0.01 | 0.05 | 9.5 | 9.605 | 9.5 | 402 |
| 1732138020 | 9.6 | 0.23 | 2.51 | 9.545 | 9.6 | 9.545 | 600 |
| 1732051620 | 9.365 | 0.25 | 2.74 | 9.365 | 9.365 | 9.365 | 110 |
| 1731965220 | 9.115 | -0.4 | -4.20 | 9.49 | 9.49 | 9.115 | 1366 |
| 1731705960 | 9.515 | -0.6 | -5.89 | 9.55 | 9.55 | 9.515 | 22 |
| 1731619560 | 10.11 | 0.4 | 4.17 | 10.11 | 10.11 | 10.11 | 1 |
| 1731533160 | 9.705 | -0.49 | -4.85 | 10.1 | 10.199999 | 9.705 | 390 |
| 1731446820 | 10.199999 | -0.14 | -1.35 | 10.19 | 10.199999 | 10.18 | 2237 |
| 1731360420 | 10.34 | 0.14 | 1.37 | 10.41 | 10.48 | 10.25 | 858 |
| 1731101220 | 10.199999 | 0.14 | 1.39 | 10.07 | 10.199999 | 10.07 | 250 |
| 1731014760 | 10.06 | 0.15 | 1.46 | 10 | 10.06 | 9.82 | 53 |
| 1730928360 | 9.9149999 | 0.56 | 6.04 | 9.955 | 9.955 | 9.675 | 380 |
| 1730841960 | 9.35 | -0.48 | -4.88 | 9.725 | 9.725 | 9.35 | 191 |
| 1730755560 | 9.83 | -0.33 | -3.25 | 10.18 | 10.18 | 9.8 | 800 |
| 1730496360 | 10.16 | 0.13 | 1.30 | 10.18 | 10.18 | 10.16 | 99 |
| 1730409960 | 10.029999 | -0.1 | -0.99 | 10.09 | 10.09 | 9.875 | 390 |
| 1730323560 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1730237160 | 10.13 | -0.24 | -2.31 | 10.13 | 10.13 | 10.13 | 10 |
| 1730150760 | 10.369999 | 0.04 | 0.39 | 10.46 | 10.46 | 10.369999 | 102 |
| 1729888020 | 10.33 | -0.07 | -0.67 | 10.32 | 10.61 | 10.32 | 5999 |
| 1729801560 | 10.4 | 0.1 | 0.97 | 10.25 | 10.449999 | 10.25 | 49 |
| 1729715160 | 10.3 | -0.1 | -0.96 | 10.449999 | 10.47 | 10.27 | 389 |
| 1729628760 | 10.4 | -0.01 | -0.10 | 10.31 | 10.48 | 10.31 | 1205 |
| 1729542360 | 10.41 | 0.22 | 2.16 | 10.34 | 10.69 | 10.27 | 1580 |
| 1729283160 | 10.19 | -0.06 | -0.59 | 10.72 | 10.72 | 10.19 | 682 |
| 1729196760 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729110360 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729023960 | 10.25 | 0.09 | 0.89 | 10.31 | 10.31 | 10.25 | 151 |
| 1728889200 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1728630000 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
