Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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