Liquidia Corporation (LQDA)
NASDAQ: LQDA · Real-Time Price · USD
35.85
-0.18 (-0.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Liquidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 36.56 | 34.92 | 35.46 | - | -1.58% | 1,266,795 |
| Mar 6, 2026 | 34.65 | 37.84 | 34.21 | 36.03 | 36.03 | 4.37% | 2,305,903 |
| Mar 5, 2026 | 32.00 | 35.41 | 31.80 | 34.52 | 34.52 | 0.41% | 2,527,588 |
| Mar 4, 2026 | 32.00 | 34.54 | 31.66 | 34.38 | 34.38 | 8.18% | 2,035,130 |
| Mar 3, 2026 | 30.45 | 31.95 | 29.81 | 31.78 | 31.78 | 2.71% | 1,577,803 |
| Mar 2, 2026 | 30.58 | 31.40 | 30.01 | 30.94 | 30.94 | -0.26% | 1,283,830 |
| Feb 27, 2026 | 30.45 | 31.48 | 30.21 | 31.02 | 31.02 | 0.75% | 1,308,189 |
| Feb 26, 2026 | 30.32 | 31.00 | 29.12 | 30.79 | 30.79 | 2.63% | 2,142,795 |
| Feb 25, 2026 | 33.84 | 33.98 | 29.20 | 30.00 | 30.00 | -10.63% | 4,894,092 |
| Feb 24, 2026 | 32.61 | 33.61 | 32.00 | 33.57 | 33.57 | 2.54% | 1,488,795 |
| Feb 23, 2026 | 33.52 | 34.13 | 31.64 | 32.74 | 32.74 | -2.53% | 2,255,942 |
| Feb 20, 2026 | 34.57 | 34.98 | 33.09 | 33.59 | 33.59 | -4.17% | 1,544,876 |
| Feb 19, 2026 | 34.56 | 36.30 | 34.31 | 35.05 | 35.05 | 0.26% | 1,467,352 |
| Feb 18, 2026 | 34.51 | 36.31 | 33.85 | 34.96 | 34.96 | 3.31% | 2,194,193 |
| Feb 17, 2026 | 37.92 | 37.92 | 31.39 | 33.84 | 33.84 | -11.41% | 6,151,973 |
| Feb 13, 2026 | 39.06 | 40.54 | 38.04 | 38.20 | 38.20 | -2.15% | 1,049,072 |
| Feb 12, 2026 | 40.65 | 40.95 | 38.89 | 39.04 | 39.04 | -2.81% | 778,464 |
| Feb 11, 2026 | 40.45 | 40.52 | 38.88 | 40.17 | 40.17 | -0.91% | 1,132,736 |
| Feb 10, 2026 | 42.29 | 42.53 | 39.15 | 40.54 | 40.54 | -4.39% | 1,615,267 |
| Feb 9, 2026 | 43.04 | 43.69 | 41.57 | 42.40 | 42.40 | -1.49% | 1,029,923 |
| Feb 6, 2026 | 42.65 | 43.89 | 41.79 | 43.04 | 43.04 | 3.56% | 1,504,068 |
| Feb 5, 2026 | 43.84 | 45.04 | 41.34 | 41.56 | 41.56 | -6.46% | 1,437,401 |
| Feb 4, 2026 | 46.60 | 46.62 | 43.00 | 44.43 | 44.43 | -4.72% | 1,917,002 |
| Feb 3, 2026 | 44.51 | 46.67 | 44.34 | 46.63 | 46.63 | 5.47% | 1,936,923 |
| Feb 2, 2026 | 42.34 | 44.85 | 42.34 | 44.21 | 44.21 | 4.29% | 1,438,469 |
| Jan 30, 2026 | 42.90 | 43.45 | 41.80 | 42.39 | 42.39 | -1.56% | 1,529,756 |
| Jan 29, 2026 | 42.10 | 44.27 | 41.38 | 43.06 | 43.06 | 2.74% | 3,685,131 |
| Jan 28, 2026 | 42.25 | 42.37 | 41.09 | 41.91 | 41.91 | -1.33% | 1,385,205 |
| Jan 27, 2026 | 42.31 | 43.42 | 41.57 | 42.48 | 42.48 | 0.63% | 1,423,877 |
| Jan 26, 2026 | 40.01 | 42.72 | 39.71 | 42.21 | 42.21 | 3.99% | 1,389,384 |
| Jan 23, 2026 | 41.02 | 41.99 | 38.68 | 40.59 | 40.59 | -1.17% | 1,960,210 |
| Jan 22, 2026 | 40.06 | 42.46 | 39.51 | 41.07 | 41.07 | 2.71% | 2,050,637 |
| Jan 21, 2026 | 38.94 | 40.53 | 38.94 | 39.99 | 39.99 | 1.59% | 1,738,608 |
| Jan 20, 2026 | 37.84 | 40.71 | 37.67 | 39.36 | 39.36 | 3.77% | 2,009,351 |
| Jan 16, 2026 | 38.75 | 40.27 | 36.28 | 37.93 | 37.93 | -2.22% | 3,325,988 |
| Jan 15, 2026 | 40.38 | 41.57 | 38.76 | 38.79 | 38.79 | -3.00% | 2,374,651 |
| Jan 14, 2026 | 38.32 | 40.53 | 37.96 | 39.99 | 39.99 | 4.99% | 2,430,402 |
| Jan 13, 2026 | 36.80 | 39.29 | 35.28 | 38.09 | 38.09 | 4.07% | 2,055,932 |
| Jan 12, 2026 | 37.00 | 39.16 | 34.37 | 36.60 | 36.60 | 2.06% | 3,337,029 |
| Jan 9, 2026 | 31.76 | 38.16 | 29.41 | 35.86 | 35.86 | 12.91% | 7,985,219 |
| Jan 8, 2026 | 30.77 | 32.33 | 30.35 | 31.76 | 31.76 | 2.48% | 1,104,579 |
| Jan 7, 2026 | 31.19 | 31.60 | 30.25 | 30.99 | 30.99 | 0.88% | 1,531,018 |
| Jan 6, 2026 | 31.89 | 31.92 | 29.30 | 30.72 | 30.72 | -4.45% | 1,914,788 |
| Jan 5, 2026 | 31.36 | 32.55 | 30.28 | 32.15 | 32.15 | 2.39% | 1,727,989 |
| Jan 2, 2026 | 34.54 | 34.88 | 30.76 | 31.40 | 31.40 | -8.96% | 2,881,965 |
| Dec 31, 2025 | 34.13 | 35.20 | 33.92 | 34.49 | 34.49 | 0.17% | 945,072 |
| Dec 30, 2025 | 34.76 | 35.03 | 34.09 | 34.43 | 34.43 | -0.92% | 1,015,910 |
| Dec 29, 2025 | 34.28 | 35.24 | 34.28 | 34.75 | 34.75 | 0.99% | 825,864 |
| Dec 26, 2025 | 36.24 | 36.24 | 34.37 | 34.41 | 34.41 | -3.86% | 673,950 |
| Dec 24, 2025 | 35.41 | 36.41 | 35.13 | 35.79 | 35.79 | 1.56% | 409,534 |
| Dec 23, 2025 | 35.60 | 36.09 | 35.06 | 35.24 | 35.24 | -1.51% | 627,445 |
| Dec 22, 2025 | 35.24 | 36.11 | 34.60 | 35.78 | 35.78 | 3.62% | 953,984 |
| Dec 19, 2025 | 33.63 | 35.17 | 33.63 | 34.53 | 34.53 | 2.55% | 1,856,826 |
| Dec 18, 2025 | 34.50 | 34.95 | 33.45 | 33.67 | 33.67 | -1.06% | 745,284 |
| Dec 17, 2025 | 35.03 | 35.26 | 33.95 | 34.03 | 34.03 | -3.49% | 910,264 |
| Dec 16, 2025 | 33.94 | 35.40 | 33.63 | 35.26 | 35.26 | 3.13% | 1,356,065 |
| Dec 15, 2025 | 33.66 | 34.68 | 33.51 | 34.19 | 34.19 | 2.43% | 1,012,930 |
| Dec 12, 2025 | 32.71 | 33.75 | 32.65 | 33.38 | 33.38 | 2.42% | 928,118 |
| Dec 11, 2025 | 32.68 | 33.48 | 32.11 | 32.59 | 32.59 | -0.28% | 930,243 |
| Dec 10, 2025 | 33.90 | 34.55 | 32.40 | 32.68 | 32.68 | -4.00% | 1,849,829 |
| Dec 9, 2025 | 34.97 | 35.54 | 33.97 | 34.04 | 34.04 | -2.77% | 948,784 |
| Dec 8, 2025 | 34.21 | 35.23 | 33.50 | 35.01 | 35.01 | 1.74% | 1,421,021 |
| Dec 5, 2025 | 34.12 | 34.75 | 33.38 | 34.41 | 34.41 | 1.44% | 1,023,398 |
| Dec 4, 2025 | 33.53 | 34.08 | 33.00 | 33.92 | 33.92 | 0.53% | 881,178 |
| Dec 3, 2025 | 30.98 | 33.84 | 30.50 | 33.74 | 33.74 | 9.58% | 2,057,192 |
| Dec 2, 2025 | 31.96 | 32.19 | 30.60 | 30.79 | 30.79 | -3.93% | 1,618,552 |
| Dec 1, 2025 | 32.19 | 32.31 | 31.55 | 32.05 | 32.05 | -1.78% | 1,089,775 |
| Nov 28, 2025 | 31.90 | 32.66 | 31.72 | 32.63 | 32.63 | 2.87% | 681,318 |
| Nov 26, 2025 | 32.20 | 32.80 | 31.51 | 31.72 | 31.72 | -1.67% | 1,863,867 |
| Nov 25, 2025 | 30.57 | 32.41 | 30.00 | 32.26 | 32.26 | 8.00% | 2,202,972 |
| Nov 24, 2025 | 29.11 | 29.91 | 28.00 | 29.87 | 29.87 | 2.61% | 1,874,900 |
| Nov 21, 2025 | 28.06 | 29.51 | 27.76 | 29.11 | 29.11 | 1.93% | 2,174,215 |
| Nov 20, 2025 | 30.15 | 30.50 | 28.19 | 28.56 | 28.56 | -3.64% | 2,416,676 |
| 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 |