Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.54	79.41	76.51	78.17	78.17	1.63%	3,798,656
Jun 25, 2026	74.53	78.25	74.53	76.92	76.92	1.83%	1,572,936
Jun 24, 2026	73.99	76.35	72.22	75.54	75.54	2.03%	2,086,856
Jun 23, 2026	74.33	77.09	73.80	74.04	74.04	-1.92%	1,706,017
Jun 22, 2026	72.97	76.66	71.77	75.49	75.49	6.22%	2,908,573
Jun 18, 2026	70.44	71.99	66.83	71.07	71.07	3.53%	12,434,079
Jun 17, 2026	67.28	70.20	67.28	68.65	68.65	0.94%	1,710,641
Jun 16, 2026	71.67	73.22	66.55	68.01	68.01	-5.28%	2,323,658
Jun 15, 2026	72.62	72.62	68.56	71.80	71.80	0.80%	2,103,879
Jun 12, 2026	70.97	72.71	70.39	71.23	71.23	-0.55%	1,693,985
Jun 11, 2026	66.65	72.49	66.32	71.63	71.63	9.77%	3,322,415
Jun 10, 2026	64.25	66.71	63.07	65.25	65.25	1.94%	2,329,977
Jun 9, 2026	64.60	65.95	61.72	64.01	64.01	0.17%	1,624,192
Jun 8, 2026	64.97	66.78	62.93	63.90	63.90	3.31%	3,159,499
Jun 5, 2026	62.76	65.99	61.39	61.85	61.85	-1.10%	1,704,233
Jun 4, 2026	55.14	66.24	54.50	62.54	62.54	12.30%	4,398,582
Jun 3, 2026	55.26	56.42	53.06	55.69	55.69	1.05%	1,393,215
Jun 2, 2026	58.18	60.47	54.62	55.11	55.11	-6.19%	2,293,882
Jun 1, 2026	60.87	61.26	58.63	58.75	58.75	-5.04%	1,339,092
May 29, 2026	61.50	62.30	60.66	61.86	61.86	-0.27%	1,331,285
May 28, 2026	62.37	62.50	61.15	62.03	62.03	0.01%	840,151
May 27, 2026	59.60	63.46	59.37	62.03	62.03	3.21%	1,350,376
May 26, 2026	61.23	62.16	59.16	60.10	60.10	-1.45%	1,287,702
May 22, 2026	61.74	62.29	60.79	60.98	60.98	-1.60%	974,166
May 21, 2026	61.08	62.30	59.95	61.97	61.97	0.32%	1,202,819
May 20, 2026	60.00	62.17	59.73	61.77	61.77	2.98%	1,754,959
May 19, 2026	56.97	60.55	56.06	59.98	59.98	5.28%	1,578,573
May 18, 2026	57.86	58.59	56.02	56.97	56.97	0.07%	1,412,116
May 15, 2026	57.74	58.70	56.08	56.93	56.93	-4.00%	2,143,339
May 14, 2026	57.63	59.75	56.47	59.30	59.30	2.97%	1,577,440
May 13, 2026	56.00	57.80	53.76	57.59	57.59	1.75%	2,271,590
May 12, 2026	53.80	57.00	50.40	56.60	56.60	6.53%	3,928,802
May 11, 2026	44.10	53.93	39.60	53.13	53.13	25.60%	6,900,133
May 8, 2026	42.04	42.94	41.06	42.30	42.30	0.05%	1,508,016
May 7, 2026	42.55	42.96	41.03	42.28	42.28	0.33%	1,196,651
May 6, 2026	40.09	42.58	40.00	42.14	42.14	5.01%	970,046
May 5, 2026	38.84	40.46	38.50	40.13	40.13	4.29%	1,059,088
May 4, 2026	38.46	39.07	37.45	38.48	38.48	0.89%	796,943
May 1, 2026	39.21	39.27	38.03	38.14	38.14	-2.73%	804,351
Apr 30, 2026	38.15	39.45	38.01	39.21	39.21	2.78%	782,726
Apr 29, 2026	37.15	38.32	36.99	38.15	38.15	1.33%	559,605
Apr 28, 2026	37.99	38.45	36.61	37.65	37.65	0.83%	747,508
Apr 27, 2026	37.06	38.42	36.95	37.34	37.34	0.08%	791,268
Apr 24, 2026	37.40	37.74	36.02	37.31	37.31	-0.40%	710,976
Apr 23, 2026	36.85	37.54	36.56	37.46	37.46	1.08%	609,771
Apr 22, 2026	36.02	37.11	35.80	37.06	37.06	2.23%	805,090
Apr 21, 2026	37.83	37.83	36.07	36.25	36.25	-3.74%	1,161,674
Apr 20, 2026	39.09	39.74	37.01	37.66	37.66	-4.59%	1,540,036
Apr 17, 2026	41.40	42.00	37.90	39.47	39.47	-4.66%	2,439,186
Apr 16, 2026	40.00	41.98	39.52	41.40	41.40	3.19%	1,184,453
Apr 15, 2026	38.92	40.42	38.92	40.12	40.12	3.64%	943,720
Apr 14, 2026	38.71	40.18	38.34	38.71	38.71	-0.36%	844,813
Apr 13, 2026	38.20	39.01	37.55	38.85	38.85	0.78%	700,702
Apr 10, 2026	40.38	40.70	38.00	38.55	38.55	-4.39%	1,419,337
Apr 9, 2026	38.19	40.76	38.18	40.32	40.32	5.58%	1,209,429
Apr 8, 2026	38.42	38.97	37.57	38.19	38.19	2.22%	950,064
Apr 7, 2026	37.28	37.76	36.61	37.36	37.36	-0.77%	937,324
Apr 6, 2026	37.75	38.96	37.08	37.65	37.65	-0.08%	1,105,095
Apr 2, 2026	36.95	37.83	36.54	37.68	37.68	0.56%	786,682
Apr 1, 2026	38.29	38.55	36.93	37.47	37.47	-0.72%	1,350,614
Mar 31, 2026	35.35	38.18	35.35	37.74	37.74	7.28%	1,597,803
Mar 30, 2026	35.23	36.01	34.78	35.18	35.18	0.43%	1,098,830
Mar 27, 2026	36.61	37.24	35.01	35.03	35.03	-4.73%	955,019
Mar 26, 2026	36.60	38.25	36.21	36.77	36.77	0.44%	900,820
Mar 25, 2026	35.57	37.43	35.57	36.61	36.61	4.01%	1,016,749
Mar 24, 2026	35.46	36.00	34.21	35.20	35.20	-0.85%	632,669
Mar 23, 2026	36.41	37.45	35.08	35.50	35.50	-2.50%	1,084,866
Mar 20, 2026	37.19	37.60	36.16	36.41	36.41	-2.54%	1,314,614
Mar 19, 2026	36.61	37.56	36.34	37.36	37.36	1.99%	829,942
Mar 18, 2026	37.12	37.12	35.55	36.63	36.63	-0.62%	866,744
Mar 17, 2026	35.63	37.03	35.41	36.86	36.86	3.25%	1,074,639
Mar 16, 2026	36.72	37.25	35.08	35.70	35.70	-2.62%	1,085,919
Mar 13, 2026	37.50	38.66	35.84	36.66	36.66	-2.45%	1,753,755
Mar 12, 2026	37.75	38.64	36.74	37.58	37.58	-2.54%	1,479,200
Mar 11, 2026	38.53	39.61	38.19	38.56	38.56	-0.70%	1,293,346
Mar 10, 2026	36.20	38.90	35.30	38.83	38.83	8.25%	1,509,403
Mar 9, 2026	35.50	36.56	34.92	35.87	35.87	-0.44%	1,603,614
Mar 6, 2026	34.65	37.84	34.21	36.03	36.03	4.37%	2,307,060
Mar 5, 2026	32.00	35.41	31.80	34.52	34.52	0.41%	2,529,563
Mar 4, 2026	32.00	34.54	31.66	34.38	34.38	8.18%	2,040,506
Mar 3, 2026	30.45	31.95	29.81	31.78	31.78	2.71%	1,595,940
Mar 2, 2026	30.58	31.40	30.01	30.94	30.94	-0.26%	1,286,557
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