LQDA
Liquidia Corporation LQDA
$89.03
+1.99
(+2.29%)
Blow-off · +2.10σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment LQDA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $86.22 | $90.90 | $85.00 | $89.03 | 1.6M |
| 2026-07-22 | $80.00 | $89.51 | $77.78 | $87.04 | 3.4M |
| 2026-07-21 | $78.84 | $81.11 | $78.70 | $80.89 | 1.2M |
| 2026-07-20 | $79.97 | $81.50 | $76.98 | $77.08 | 1.0M |
| 2026-07-17 | $74.58 | $80.00 | $73.03 | $79.94 | 1.2M |
| 2026-07-16 | $76.91 | $80.42 | $73.50 | $75.27 | 1.3M |
| 2026-07-15 | $74.88 | $77.75 | $74.88 | $77.75 | 0.8M |
| 2026-07-14 | $71.40 | $77.10 | $71.40 | $76.49 | 1.2M |
| 2026-07-13 | $76.53 | $77.42 | $69.71 | $71.21 | 2.2M |
| 2026-07-10 | $80.59 | $80.83 | $76.15 | $77.93 | 1.2M |
| 2026-07-09 | $80.55 | $82.25 | $79.49 | $81.45 | 0.8M |
| 2026-07-08 | $81.00 | $82.96 | $79.19 | $79.47 | 1.7M |
| 2026-07-07 | $78.87 | $82.00 | $78.52 | $81.23 | 1.2M |
| 2026-07-06 | $79.90 | $80.98 | $78.36 | $79.21 | 1.7M |
| 2026-07-02 | $79.96 | $80.47 | $77.25 | $78.93 | 1.4M |
| 2026-07-01 | $78.81 | $80.50 | $77.50 | $79.32 | 1.3M |
| 2026-06-30 | $75.42 | $80.69 | $74.03 | $79.73 | 1.7M |
| 2026-06-29 | $76.80 | $77.62 | $70.85 | $75.12 | 2.6M |
| 2026-06-26 | $76.54 | $79.41 | $76.51 | $78.17 | 3.8M |
| 2026-06-25 | $74.53 | $78.25 | $74.53 | $76.92 | 1.6M |
| 2026-06-24 | $73.99 | $76.35 | $72.22 | $75.54 | 2.1M |
| 2026-06-23 | $74.33 | $77.09 | $73.80 | $74.04 | 1.7M |
| 2026-06-22 | $72.97 | $76.66 | $71.77 | $75.49 | 2.9M |
| 2026-06-18 | $70.44 | $71.99 | $66.83 | $71.07 | 12.4M |
| 2026-06-17 | $67.28 | $70.20 | $67.28 | $68.65 | 1.7M |
| 2026-06-16 | $71.67 | $73.22 | $66.55 | $68.01 | 2.3M |
| 2026-06-15 | $72.62 | $72.62 | $68.56 | $71.80 | 2.1M |
| 2026-06-12 | $70.97 | $72.71 | $70.39 | $71.23 | 1.7M |
| 2026-06-11 | $66.65 | $72.49 | $66.32 | $71.63 | 3.3M |
| 2026-06-10 | $64.25 | $66.71 | $63.07 | $65.25 | 2.3M |
| 2026-06-09 | $64.60 | $65.95 | $61.72 | $64.01 | 1.6M |
| 2026-06-08 | $64.97 | $66.78 | $62.93 | $63.90 | 3.2M |
| 2026-06-05 | $62.76 | $65.99 | $61.39 | $61.85 | 1.7M |
| 2026-06-04 | $55.14 | $66.24 | $54.50 | $62.54 | 4.4M |
| 2026-06-03 | $55.26 | $56.42 | $53.06 | $55.69 | 1.4M |
| 2026-06-02 | $58.18 | $60.47 | $54.62 | $55.11 | 2.3M |
| 2026-06-01 | $60.87 | $61.26 | $58.63 | $58.75 | 1.3M |
| 2026-05-29 | $61.50 | $62.30 | $60.66 | $61.86 | 1.3M |
| 2026-05-28 | $62.37 | $62.50 | $61.15 | $62.03 | 0.8M |
| 2026-05-27 | $59.60 | $63.46 | $59.37 | $62.03 | 1.4M |
| 2026-05-26 | $61.23 | $62.16 | $59.16 | $60.10 | 1.3M |
| 2026-05-22 | $61.74 | $62.29 | $60.79 | $60.98 | 1.0M |
| 2026-05-21 | $61.08 | $62.30 | $59.95 | $61.97 | 1.2M |
| 2026-05-20 | $60.00 | $62.17 | $59.73 | $61.77 | 1.8M |
| 2026-05-19 | $56.97 | $60.55 | $56.06 | $59.98 | 1.6M |
| 2026-05-18 | $57.86 | $58.59 | $56.02 | $56.97 | 1.4M |
| 2026-05-15 | $57.74 | $58.70 | $56.08 | $56.93 | 2.1M |
| 2026-05-14 | $57.63 | $59.75 | $56.47 | $59.30 | 1.6M |
| 2026-05-13 | $56.00 | $57.80 | $53.76 | $57.59 | 2.3M |
| 2026-05-12 | $53.80 | $57.00 | $50.40 | $56.60 | 3.9M |
| 2026-05-11 | $44.10 | $53.93 | $39.60 | $53.13 | 6.9M |
| 2026-05-08 | $42.04 | $42.94 | $41.06 | $42.30 | 1.5M |
| 2026-05-07 | $42.55 | $42.96 | $41.03 | $42.28 | 1.2M |
| 2026-05-06 | $40.09 | $42.58 | $40.00 | $42.14 | 1.0M |
| 2026-05-05 | $38.84 | $40.46 | $38.50 | $40.13 | 1.1M |
| 2026-05-04 | $38.46 | $39.07 | $37.45 | $38.48 | 0.8M |
| 2026-05-01 | $39.21 | $39.27 | $38.03 | $38.14 | 0.8M |
| 2026-04-30 | $38.15 | $39.45 | $38.01 | $39.21 | 0.8M |
| 2026-04-29 | $37.15 | $38.32 | $36.99 | $38.15 | 0.6M |
| 2026-04-28 | $37.99 | $38.45 | $36.61 | $37.65 | 0.7M |
| 2026-04-27 | $37.06 | $38.42 | $36.95 | $37.34 | 0.8M |
| 2026-04-24 | $37.40 | $37.74 | $36.02 | $37.31 | 0.7M |
| 2026-04-23 | $36.85 | $37.54 | $36.56 | $37.46 | 0.6M |
| 2026-04-22 | $36.02 | $37.11 | $35.80 | $37.06 | 0.8M |
| 2026-04-21 | $37.83 | $37.83 | $36.07 | $36.25 | 1.2M |
| 2026-04-20 | $39.09 | $39.74 | $37.01 | $37.66 | 1.5M |
| 2026-04-17 | $41.40 | $42.00 | $37.90 | $39.47 | 2.4M |
| 2026-04-16 | $40.00 | $41.98 | $39.52 | $41.40 | 1.2M |
| 2026-04-15 | $38.92 | $40.42 | $38.92 | $40.12 | 0.9M |
| 2026-04-14 | $38.71 | $40.18 | $38.34 | $38.71 | 0.8M |
| 2026-04-13 | $38.20 | $39.01 | $37.55 | $38.85 | 0.7M |
| 2026-04-10 | $40.38 | $40.70 | $38.00 | $38.55 | 1.4M |
| 2026-04-09 | $38.19 | $40.76 | $38.18 | $40.32 | 1.2M |
| 2026-04-08 | $38.42 | $38.97 | $37.57 | $38.19 | 1.0M |
| 2026-04-07 | $37.28 | $37.76 | $36.61 | $37.36 | 0.9M |
| 2026-04-06 | $37.75 | $38.96 | $37.08 | $37.65 | 1.1M |
| 2026-04-02 | $36.95 | $37.83 | $36.54 | $37.68 | 0.8M |
| 2026-04-01 | $38.29 | $38.55 | $36.93 | $37.47 | 1.4M |
| 2026-03-31 | $35.35 | $38.18 | $35.35 | $37.74 | 1.6M |
| 2026-03-30 | $35.23 | $36.01 | $34.78 | $35.18 | 1.1M |
| 2026-03-27 | $36.61 | $37.24 | $35.01 | $35.03 | 1.0M |
| 2026-03-26 | $36.60 | $38.25 | $36.21 | $36.77 | 0.9M |
| 2026-03-25 | $35.57 | $37.43 | $35.57 | $36.61 | 1.0M |
| 2026-03-24 | $35.46 | $36.00 | $34.21 | $35.20 | 0.6M |
| 2026-03-23 | $36.41 | $37.45 | $35.08 | $35.50 | 1.1M |
| 2026-03-20 | $37.19 | $37.60 | $36.16 | $36.41 | 1.3M |
| 2026-03-19 | $36.61 | $37.56 | $36.34 | $37.36 | 0.8M |
| 2026-03-18 | $37.12 | $37.12 | $35.55 | $36.63 | 0.9M |
| 2026-03-17 | $35.63 | $37.03 | $35.41 | $36.86 | 1.1M |
| 2026-03-16 | $36.72 | $37.25 | $35.08 | $35.70 | 1.1M |
| 2026-03-13 | $37.50 | $38.66 | $35.84 | $36.66 | 1.8M |
| 2026-03-12 | $37.75 | $38.64 | $36.74 | $37.58 | 1.5M |
| 2026-03-11 | $38.53 | $39.61 | $38.19 | $38.56 | 1.3M |
| 2026-03-10 | $36.20 | $38.90 | $35.30 | $38.83 | 1.5M |
| 2026-03-09 | $35.50 | $36.56 | $34.92 | $35.87 | 1.6M |
| 2026-03-06 | $34.65 | $37.84 | $34.21 | $36.03 | 2.3M |
| 2026-03-05 | $32.00 | $35.41 | $31.80 | $34.52 | 2.5M |
| 2026-03-04 | $32.00 | $34.54 | $31.66 | $34.38 | 2.0M |
| 2026-03-03 | $30.45 | $31.95 | $29.81 | $31.78 | 1.6M |
| 2026-03-02 | $30.58 | $31.40 | $30.01 | $30.94 | 1.3M |
| 2026-02-27 | $30.45 | $31.48 | $30.21 | $31.02 | 1.3M |
| 2026-02-26 | $30.32 | $31.00 | $29.12 | $30.79 | 2.1M |
| 2026-02-25 | $33.84 | $33.98 | $29.20 | $30.00 | 4.9M |
| 2026-02-24 | $32.61 | $33.61 | $32.00 | $33.57 | 1.5M |
| 2026-02-23 | $33.52 | $34.13 | $31.64 | $32.74 | 2.3M |
| 2026-02-20 | $34.57 | $34.98 | $33.09 | $33.59 | 1.5M |
| 2026-02-19 | $34.56 | $36.30 | $34.31 | $35.05 | 1.5M |
| 2026-02-18 | $34.51 | $36.31 | $33.85 | $34.96 | 2.2M |
| 2026-02-17 | $37.92 | $37.92 | $31.39 | $33.84 | 6.2M |
| 2026-02-13 | $39.06 | $40.54 | $38.04 | $38.20 | 1.0M |
| 2026-02-12 | $40.65 | $40.95 | $38.89 | $39.04 | 0.8M |
| 2026-02-11 | $40.45 | $40.52 | $38.88 | $40.17 | 1.1M |
| 2026-02-10 | $42.29 | $42.53 | $39.15 | $40.54 | 1.6M |
| 2026-02-09 | $43.04 | $43.69 | $41.57 | $42.40 | 1.0M |
| 2026-02-06 | $42.65 | $43.89 | $41.79 | $43.04 | 1.5M |
| 2026-02-05 | $43.84 | $45.04 | $41.34 | $41.56 | 1.4M |
| 2026-02-04 | $46.60 | $46.62 | $43.00 | $44.43 | 1.9M |
| 2026-02-03 | $44.51 | $46.67 | $44.34 | $46.63 | 1.9M |
| 2026-02-02 | $42.34 | $44.85 | $42.34 | $44.21 | 1.4M |
| 2026-01-30 | $42.90 | $43.45 | $41.80 | $42.39 | 1.5M |
| 2026-01-29 | $42.10 | $44.27 | $41.38 | $43.06 | 3.7M |
| 2026-01-28 | $42.25 | $42.37 | $41.09 | $41.91 | 1.4M |
| 2026-01-27 | $42.31 | $43.42 | $41.57 | $42.48 | 1.4M |
| 2026-01-26 | $40.01 | $42.72 | $39.71 | $42.21 | 1.4M |