NASDAQ : LQDA
Liquidia Corporation — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 44.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Liquidia Corporation (LQDA) closed at 45.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.56 | 46.29 | 44.24 | 45.06 | 2,091,718 | +0.16% |
| 2026-10-29 | 46.23 | 47.2 | 44.41 | 44.99 | 2,638,797 | -1.60% |
| 2026-10-28 | 45.425 | 47.18 | 45 | 45.72 | 2,265,027 | +0.62% |
| 2026-10-27 | 43.88 | 46.36 | 43.695 | 45.44 | 3,184,494 | +3.89% |
| 2026-10-26 | 42.77 | 45.72 | 42.12 | 43.74 | 4,116,397 | +2.56% |
| 2026-10-23 | 39.86 | 42.83 | 38.69 | 42.65 | 3,805,641 | +7.46% |
| 2026-10-22 | 38.75 | 40.08 | 38.215 | 39.69 | 3,534,228 | +2.14% |
| 2026-10-21 | 36.65 | 39.2 | 36.51 | 38.86 | 3,884,718 | +6.91% |
| 2026-10-20 | 33.9 | 36.93 | 33.65 | 36.35 | 3,996,886 | +6.50% |
| 2026-10-19 | 34.42 | 36.82 | 33.755 | 34.13 | 3,028,394 | -0.64% |
| 2026-10-16 | 34.78 | 34.9 | 33.33 | 34.35 | 4,550,204 | -1.24% |
| 2026-10-15 | 34.93 | 35.8 | 32.2 | 34.78 | 7,225,386 | +2.47% |
| 2026-10-14 | 35.7 | 38.64 | 33.12 | 33.94 | 21,143,436 | +26.59% |
| 2026-10-13 | 27.04 | 27.4 | 26.13 | 26.81 | 7,653,314 | -3.11% |
| 2026-10-12 | 29.27 | 30.86 | 27.275 | 27.67 | 4,414,322 | +1.06% |
| 2026-10-09 | 27.06 | 28.53 | 26.665 | 27.38 | 3,616,981 | -2.28% |
| 2026-10-08 | 26.34 | 29.35 | 26.34 | 28.02 | 5,259,541 | +5.02% |
| 2026-10-07 | 25.55 | 27.33 | 24.59 | 26.68 | 6,987,842 | +2.97% |
| 2026-10-06 | 27.95 | 28.3 | 25.76 | 25.91 | 5,313,684 | -6.26% |
| 2026-10-05 | 28.07 | 28.48 | 25.92 | 27.64 | 7,759,906 | -3.49% |
| 2026-10-02 | 26.69 | 29.179 | 26.31 | 28.64 | 8,404,136 | +2.32% |
| 2026-10-01 | 23.96 | 28.1 | 22.31 | 27.99 | 21,573,271 | -7.50% |
| 2026-09-30 | 70.54 | 71.93 | 29.86 | 30.26 | 22,953,195 | -57.19% |
| 2026-09-29 | 72.49 | 73.145 | 68.74 | 70.69 | 1,533,175 | -4.05% |
| 2026-09-28 | 68.05 | 74.74 | 67.655 | 73.67 | 1,206,348 | +7.66% |
| 2026-09-25 | 71.6 | 71.805 | 67.545 | 68.43 | 967,527 | -3.55% |
| 2026-09-24 | 67.04 | 71.41 | 66.75 | 70.95 | 1,026,910 | +5.13% |
| 2026-09-23 | 68.6 | 68.6 | 67.1 | 67.49 | 766,175 | -1.68% |
| 2026-09-22 | 66.59 | 68.76 | 66 | 68.64 | 1,139,041 | +3.33% |
| 2026-09-21 | 67.18 | 67.41 | 65.74 | 66.43 | 1,010,233 | -0.67% |
| 2026-09-18 | 68.08 | 68.72 | 66.57 | 66.88 | 3,896,374 | -2.21% |
| 2026-09-17 | 69.51 | 70.81 | 67.41 | 68.39 | 1,082,265 | -0.09% |
| 2026-09-16 | 65.67 | 69.87 | 65.34 | 68.45 | 1,296,635 | +4.15% |
| 2026-09-15 | 65.31 | 65.93 | 62.86 | 65.72 | 1,372,091 | +0.64% |
| 2026-09-14 | 66.79 | 66.895 | 65.13 | 65.305 | 1,074,364 | -2.15% |
| 2026-09-11 | 68.66 | 69.94 | 66.68 | 66.74 | 778,798 | -1.64% |
| 2026-09-10 | 67.87 | 68.35 | 66.62 | 67.85 | 955,031 | -1.84% |
| 2026-09-09 | 67.39 | 69.385 | 67.35 | 69.12 | 997,253 | +2.13% |
| 2026-09-08 | 68 | 69.21 | 67.07 | 67.68 | 1,330,043 | -1.43% |
| 2026-09-04 | 67.91 | 69.465 | 67.4 | 68.66 | 902,384 | +0.04% |
| 2026-09-03 | 69.27 | 70.75 | 68.15 | 68.63 | 932,021 | -1.51% |
| 2026-09-02 | 67.4 | 70.127 | 66.73 | 69.68 | 1,282,658 | +4.14% |
| 2026-09-01 | 67.7 | 69 | 66.1 | 66.91 | 1,410,012 | -1.85% |
| 2026-08-31 | 67.102 | 68.27 | 66.1 | 68.17 | 1,055,078 | +0.71% |
| 2026-08-28 | 69.99 | 70.305 | 67.57 | 67.69 | 926,770 | -3.22% |
| 2026-08-27 | 71.01 | 71.7 | 69.51 | 69.94 | 550,110 | -1.99% |
| 2026-08-26 | 70.14 | 72.96 | 70 | 71.36 | 846,140 | +1.23% |
| 2026-08-25 | 71.5 | 73.07 | 70.1 | 70.49 | 931,109 | +0.31% |
| 2026-08-24 | 67.77 | 71.11 | 67.25 | 70.27 | 1,291,338 | +2.40% |
| 2026-08-21 | 70.91 | 71.126 | 68.05 | 68.62 | 1,700,916 | -3.42% |
| 2026-08-20 | 73.55 | 74.527 | 70.85 | 71.05 | 1,583,468 | -5.68% |
| 2026-08-19 | 74.99 | 76.65 | 73.29 | 75.33 | 1,156,450 | +1.35% |
| 2026-08-18 | 76.2 | 76.77 | 72.83 | 74.33 | 1,448,833 | -4.34% |
| 2026-08-17 | 73.26 | 77.93 | 73 | 77.7 | 1,520,512 | +4.38% |
| 2026-08-14 | 71.98 | 76.9 | 71.53 | 74.44 | 2,516,548 | +3.25% |
| 2026-08-13 | 79.67 | 80.828 | 71.855 | 72.1 | 4,331,582 | -8.49% |
| 2026-08-12 | 83.64 | 86.91 | 78.34 | 78.79 | 3,990,786 | -10.52% |
| 2026-08-11 | 90.83 | 93.61 | 87 | 88.05 | 1,870,875 | -3.27% |
| 2026-08-10 | 89.94 | 92.36 | 87.62 | 91.03 | 1,650,112 | +0.90% |
| 2026-08-07 | 89.94 | 91.3 | 88.22 | 90.22 | 562,137 | +0.89% |
| 2026-08-06 | 89.25 | 91.57 | 88.799 | 89.42 | 682,166 | +0.34% |
| 2026-08-05 | 88.25 | 91.36 | 88.25 | 89.12 | 932,301 | +0.84% |
| 2026-08-04 | 85.76 | 89.57 | 85.254 | 88.38 | 1,111,591 | +5.40% |
| 2026-08-03 | 82.51 | 84.17 | 78.046 | 83.85 | 1,101,291 | -0.31% |
| 2026-07-31 | 86.24 | 87.46 | 82.53 | 84.11 | 1,131,962 | -3.10% |
| 2026-07-30 | 87.21 | 87.994 | 83.24 | 86.8 | 1,453,691 | -0.02% |
| 2026-07-29 | 86.82 | 88.75 | 84.592 | 86.82 | 1,160,947 | +0.00% |
| 2026-07-28 | 85.55 | 87.2 | 83.01 | 86.82 | 1,168,004 | +2.84% |
| 2026-07-27 | 86.22 | 89.72 | 83.63 | 84.42 | 1,447,057 | -2.09% |
| 2026-07-24 | 90.46 | 91.1 | 85.7 | 86.22 | 1,592,161 | -3.16% |
| 2026-07-23 | 86.215 | 90.9 | 85 | 89.03 | 1,586,855 | +2.29% |
| 2026-07-22 | 80 | 89.51 | 77.78 | 87.04 | 3,398,448 | +7.60% |
| 2026-07-21 | 78.84 | 81.11 | 78.7 | 80.89 | 1,160,971 | +4.94% |
| 2026-07-20 | 79.965 | 81.5 | 76.981 | 77.08 | 1,012,931 | -3.58% |
| 2026-07-17 | 74.58 | 80 | 73.03 | 79.94 | 1,202,844 | +6.20% |
| 2026-07-16 | 76.91 | 80.42 | 73.5 | 75.27 | 1,262,906 | -3.19% |
| 2026-07-15 | 74.88 | 77.75 | 74.88 | 77.75 | 848,174 | +1.65% |
| 2026-07-14 | 71.4 | 77.1 | 71.4 | 76.49 | 1,154,679 | +7.41% |
| 2026-07-13 | 76.53 | 77.42 | 69.71 | 71.21 | 2,171,508 | -8.62% |
| 2026-07-10 | 80.59 | 80.825 | 76.15 | 77.93 | 1,166,343 | -4.32% |
| 2026-07-09 | 80.55 | 82.25 | 79.49 | 81.45 | 843,572 | +2.49% |
| 2026-07-08 | 81 | 82.96 | 79.19 | 79.47 | 1,738,414 | -2.17% |
| 2026-07-07 | 78.87 | 82 | 78.52 | 81.23 | 1,219,359 | +2.55% |
| 2026-07-06 | 79.9 | 80.98 | 78.36 | 79.21 | 1,715,011 | +0.35% |
| 2026-07-02 | 79.96 | 80.47 | 77.25 | 78.93 | 1,405,603 | -0.49% |
| 2026-07-01 | 78.81 | 80.5 | 77.5 | 79.32 | 1,310,608 | -0.51% |
| 2026-06-30 | 75.42 | 80.69 | 74.03 | 79.73 | 1,703,022 | +6.14% |
| 2026-06-29 | 76.8 | 77.62 | 70.85 | 75.12 | 2,556,211 | -3.90% |
| 2026-06-26 | 76.54 | 79.405 | 76.51 | 78.17 | 3,812,849 | +1.63% |
| 2026-06-25 | 74.525 | 78.25 | 74.525 | 76.92 | 1,572,936 | +1.83% |
| 2026-06-24 | 73.985 | 76.35 | 72.22 | 75.54 | 2,086,856 | +2.03% |
| 2026-06-23 | 74.33 | 77.09 | 73.8 | 74.04 | 1,706,017 | -1.92% |
| 2026-06-22 | 72.97 | 76.66 | 71.77 | 75.49 | 2,908,573 | +6.22% |
| 2026-06-18 | 70.44 | 71.99 | 66.83 | 71.07 | 12,434,079 | +3.53% |
| 2026-06-17 | 67.28 | 70.2 | 67.28 | 68.65 | 1,710,641 | +0.94% |
| 2026-06-16 | 71.67 | 73.22 | 66.55 | 68.01 | 2,323,658 | -5.28% |
| 2026-06-15 | 72.615 | 72.615 | 68.56 | 71.8 | 2,103,879 | +0.80% |
| 2026-06-12 | 70.97 | 72.705 | 70.388 | 71.23 | 1,693,985 | -0.55% |
| 2026-06-11 | 66.65 | 72.49 | 66.32 | 71.625 | 3,322,415 | +9.77% |
| 2026-06-10 | 64.25 | 66.71 | 63.07 | 65.25 | 2,329,977 | +1.94% |
| 2026-06-09 | 64.6 | 65.95 | 61.72 | 64.01 | 1,624,192 | +0.17% |
| 2026-06-08 | 64.97 | 66.775 | 62.93 | 63.9 | 3,159,499 | +3.31% |
| 2026-06-05 | 62.76 | 65.99 | 61.39 | 61.85 | 1,704,233 | -1.10% |
| 2026-06-04 | 55.14 | 66.24 | 54.5 | 62.54 | 4,398,582 | +12.30% |
| 2026-06-03 | 55.26 | 56.417 | 53.06 | 55.69 | 1,393,215 | +1.05% |
| 2026-06-02 | 58.175 | 60.47 | 54.615 | 55.11 | 2,293,882 | -6.19% |
| 2026-06-01 | 60.87 | 61.26 | 58.63 | 58.745 | 1,339,092 | -5.04% |
| 2026-05-29 | 61.5 | 62.3 | 60.66 | 61.86 | 1,331,285 | -0.27% |
| 2026-05-28 | 62.37 | 62.5 | 61.15 | 62.03 | 840,151 | +0.01% |
| 2026-05-27 | 59.6 | 63.46 | 59.37 | 62.025 | 1,350,376 | +3.21% |
| 2026-05-26 | 61.23 | 62.163 | 59.16 | 60.095 | 1,287,702 | -1.45% |
| 2026-05-22 | 61.74 | 62.29 | 60.79 | 60.98 | 974,166 | -1.60% |
| 2026-05-21 | 61.08 | 62.3 | 59.95 | 61.97 | 1,202,819 | +0.32% |
| 2026-05-20 | 60 | 62.17 | 59.73 | 61.77 | 1,754,959 | +2.98% |
| 2026-05-19 | 56.97 | 60.55 | 56.06 | 59.98 | 1,578,573 | +5.28% |
| 2026-05-18 | 57.855 | 58.59 | 56.02 | 56.97 | 1,412,116 | +0.07% |
| 2026-05-15 | 57.74 | 58.7 | 56.08 | 56.93 | 2,143,339 | -4.00% |
| 2026-05-14 | 57.63 | 59.75 | 56.47 | 59.3 | 1,577,440 | +2.97% |
| 2026-05-13 | 56 | 57.8 | 53.76 | 57.59 | 2,271,590 | +1.75% |
| 2026-05-12 | 53.8 | 57 | 50.4 | 56.6 | 3,928,802 | +6.53% |