Liquidia Corporation - Common Stock (LQDA)

Last Price31.02

Change+0.23 (0.75%)

NASDAQ · Last Trade: Mar 1st, 2:56 AM EST

Historical Prices For Liquidia Corporation - Common Stock (LQDA)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	30.45	31.48	30.21	31.02	1,308,190	31.02
2/26/2026	30.32	31.00	29.12	30.79	2,139,079	30.79
2/25/2026	33.84	33.98	29.20	30.00	4,819,685	30.00
2/24/2026	32.61	33.61	32.00	33.57	1,487,723	33.57
2/23/2026	33.52	34.13	31.64	32.74	2,255,940	32.74
2/20/2026	34.57	34.98	33.09	33.59	1,544,876	33.59
2/19/2026	34.56	36.30	34.30	35.05	1,467,252	35.05
2/18/2026	34.51	36.31	33.85	34.96	2,194,085	34.96
2/17/2026	37.92	37.92	31.39	33.84	6,151,288	33.84
2/13/2026	39.06	40.53	38.04	38.20	1,049,072	38.20
2/12/2026	40.65	40.95	38.89	39.04	778,144	39.04
2/11/2026	40.45	40.52	38.88	40.17	1,131,132	40.17
2/10/2026	42.29	42.53	39.15	40.54	1,615,167	40.54
2/09/2026	43.04	43.69	41.57	42.40	1,029,921	42.40
2/06/2026	42.65	43.89	41.78	43.04	1,504,068	43.04
2/05/2026	43.84	45.04	41.34	41.56	1,436,337	41.56
2/04/2026	46.60	46.62	43.00	44.43	1,916,978	44.43
2/03/2026	44.51	46.67	44.34	46.63	1,936,754	46.63
2/02/2026	42.34	44.85	42.34	44.21	1,438,145	44.21
1/30/2026	42.90	43.45	41.80	42.39	1,529,756	42.39
1/29/2026	42.10	44.27	41.38	43.06	3,663,714	43.06
1/28/2026	42.25	42.37	41.09	41.91	1,383,803	41.91
1/27/2026	42.31	43.42	41.56	42.48	1,423,711	42.48
1/26/2026	40.01	42.72	39.71	42.21	1,388,854	42.21
1/23/2026	41.02	41.99	38.68	40.59	1,960,210	40.59
1/22/2026	40.06	42.46	39.51	41.07	2,050,579	41.07
1/21/2026	38.94	40.53	38.94	39.98	1,738,062	39.98
1/20/2026	37.84	40.71	37.67	39.36	2,008,981	39.36
1/16/2026	38.75	40.27	36.28	37.93	3,325,989	37.93
1/15/2026	40.38	41.57	38.76	38.79	2,374,182	38.79
1/14/2026	38.32	40.53	37.95	39.99	2,428,876	39.99
1/13/2026	36.80	39.29	35.28	38.09	2,055,331	38.09
1/12/2026	37.00	39.16	34.37	36.60	3,335,262	36.60
1/09/2026	31.76	38.16	29.41	35.86	7,985,246	35.86
1/08/2026	30.77	32.33	30.35	31.76	1,104,493	31.76
1/07/2026	31.19	31.60	30.25	30.99	1,530,873	30.99
1/06/2026	31.89	31.91	29.30	30.72	1,914,457	30.72
1/05/2026	31.36	32.55	30.28	32.15	1,726,993	32.15
1/02/2026	34.54	34.88	30.76	31.40	2,882,028	31.40
12/31/2025	34.13	35.20	33.92	34.49	945,072	34.49
12/30/2025	34.76	35.03	34.09	34.43	1,015,808	34.43
12/29/2025	34.28	35.24	34.28	34.75	825,743	34.75
12/26/2025	36.23	36.23	34.37	34.41	673,950	34.41
12/24/2025	35.41	36.41	35.13	35.79	409,534	35.79
12/23/2025	35.60	36.09	35.06	35.24	627,390	35.24
12/22/2025	35.24	36.11	34.60	35.78	953,982	35.78
12/19/2025	33.63	35.17	33.63	34.53	1,856,826	34.53
12/18/2025	34.50	34.95	33.45	33.67	745,267	33.67
12/17/2025	35.03	35.26	33.95	34.03	910,151	34.03
12/16/2025	33.94	35.40	33.63	35.26	1,356,045	35.26
12/15/2025	33.66	34.68	33.51	34.19	1,012,923	34.19
12/12/2025	32.71	33.75	32.65	33.38	928,118	33.38
12/11/2025	32.68	33.48	32.11	32.59	930,217	32.59
12/10/2025	33.90	34.55	32.40	32.68	1,849,657	32.68
12/09/2025	34.97	35.54	33.97	34.04	948,781	34.04
12/08/2025	34.21	35.23	33.50	35.01	1,420,656	35.01
12/05/2025	34.12	34.74	33.38	34.41	1,023,398	34.41
12/04/2025	33.53	34.08	33.00	33.92	880,839	33.92
12/03/2025	30.98	33.84	30.50	33.74	2,057,071	33.74
12/02/2025	31.96	32.19	30.60	30.79	1,614,978	30.79
12/01/2025	32.19	32.31	31.55	32.05	1,089,435	32.05