7,593.25

+13.18

+0.17%

52,246.69

+476.38

+0.92%

25,425.76

-11.24

-0.04%

2,821.97

+10.13

+0.36%

4.8920

-0.0370

-0.75%

20.03

+0.61

+3.14%

3,964.60

+65.70

+1.69%

76,846.67

-916.89

-1.18%

Crude Oil Dec 26

96.23

-7.89

-7.58%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Liquidia Corporation (LQDA)

42.27 -2.79 (-6.19%)

As of 1:59:13 PM EST. Market Open.

Trade LQDA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	45.71	45.71	42.27	42.27	42.27	1,046,532
Oct 30, 2026	44.56	46.29	44.24	45.06	45.06	2,091,100
Oct 29, 2026	46.23	47.20	44.41	44.99	44.99	2,638,800
Oct 28, 2026	45.43	47.18	45.00	45.72	45.72	2,261,700
Oct 27, 2026	43.88	46.36	43.70	45.44	45.44	3,183,800
Oct 26, 2026	42.77	45.72	42.12	43.74	43.74	4,114,400
Oct 23, 2026	39.86	42.83	38.69	42.65	42.65	3,800,500
Oct 22, 2026	38.75	40.08	38.22	39.69	39.69	3,532,000
Oct 21, 2026	36.65	39.20	36.51	38.86	38.86	3,878,500
Oct 20, 2026	33.90	36.93	33.65	36.35	36.35	3,993,600
Oct 19, 2026	34.42	36.82	33.76	34.13	34.13	3,026,100
Oct 16, 2026	34.78	34.90	33.33	34.35	34.35	4,548,200
Oct 15, 2026	34.93	35.80	32.20	34.78	34.78	7,220,200
Oct 14, 2026	35.70	38.64	33.12	33.94	33.94	21,143,400
Oct 13, 2026	27.04	27.40	26.13	26.81	26.81	7,653,300
Oct 12, 2026	29.27	30.86	27.28	27.67	27.67	4,413,100
Oct 9, 2026	27.06	28.53	26.67	27.38	27.38	3,617,000
Oct 8, 2026	26.34	29.35	26.34	28.02	28.02	5,259,500
Oct 7, 2026	25.55	27.33	24.59	26.68	26.68	6,982,200
Oct 6, 2026	27.95	28.30	25.76	25.91	25.91	5,307,000
Oct 5, 2026	28.07	28.48	25.92	27.64	27.64	7,755,100
Oct 2, 2026	26.69	29.18	26.31	28.64	28.64	8,394,700
Oct 1, 2026	23.96	28.10	22.31	27.99	27.99	21,573,300
Sep 30, 2026	70.54	71.93	29.86	30.26	30.26	22,953,200
Sep 29, 2026	72.49	73.15	68.74	70.69	70.69	1,532,900
Sep 28, 2026	68.05	74.74	67.66	73.67	73.67	1,206,300
Sep 25, 2026	71.60	71.81	67.55	68.43	68.43	967,300
Sep 24, 2026	67.04	71.41	66.75	70.95	70.95	1,026,100
Sep 23, 2026	68.60	68.60	67.10	67.49	67.49	765,900
Sep 22, 2026	66.59	68.76	66.00	68.64	68.64	1,139,000
Sep 21, 2026	67.18	67.41	65.74	66.43	66.43	1,010,200
Sep 18, 2026	68.08	68.72	66.57	66.88	66.88	3,895,700
Sep 17, 2026	69.51	70.81	67.41	68.39	68.39	1,082,300
Sep 16, 2026	65.67	69.87	65.34	68.45	68.45	1,296,400
Sep 15, 2026	65.31	65.93	62.86	65.72	65.72	1,372,100
Sep 14, 2026	66.79	66.90	65.13	65.31	65.31	1,074,400
Sep 11, 2026	68.66	69.94	66.68	66.74	66.74	778,500
Sep 10, 2026	67.87	68.35	66.62	67.85	67.85	955,000
Sep 9, 2026	67.39	69.39	67.35	69.12	69.12	997,300
Sep 8, 2026	68.00	69.21	67.07	67.68	67.68	1,329,000
Sep 4, 2026	67.91	69.47	67.40	68.66	68.66	900,200
Sep 3, 2026	69.27	70.75	68.15	68.63	68.63	931,700
Sep 2, 2026	67.40	70.13	66.73	69.68	69.68	1,282,600
Sep 1, 2026	67.70	69.00	66.10	66.91	66.91	1,410,000
Aug 31, 2026	67.10	68.27	66.10	68.17	68.17	1,054,400
Aug 28, 2026	69.99	70.31	67.57	67.69	67.69	926,300
Aug 27, 2026	71.01	71.70	69.51	69.94	69.94	548,700
Aug 26, 2026	70.14	72.96	70.00	71.36	71.36	846,000
Aug 25, 2026	71.50	73.07	70.10	70.49	70.49	931,000
Aug 24, 2026	67.77	71.11	67.25	70.27	70.27	1,291,300
Aug 21, 2026	70.91	71.13	68.05	68.62	68.62	1,698,900
Aug 20, 2026	73.55	74.53	70.85	71.05	71.05	1,583,500
Aug 19, 2026	74.99	76.65	73.29	75.33	75.33	1,156,500
Aug 18, 2026	76.20	76.77	72.83	74.33	74.33	1,448,600
Aug 17, 2026	73.26	77.93	73.00	77.70	77.70	1,520,200
Aug 14, 2026	71.98	76.90	71.53	74.44	74.44	2,516,300
Aug 13, 2026	79.67	80.83	71.86	72.10	72.10	4,331,600
Aug 12, 2026	83.64	86.91	78.34	78.79	78.79	3,990,800
Aug 11, 2026	90.83	93.61	87.00	88.05	88.05	1,870,900
Aug 10, 2026	89.94	92.36	87.62	91.03	91.03	1,649,900
Aug 7, 2026	89.94	91.30	88.22	90.22	90.22	562,000
Aug 6, 2026	89.25	91.57	88.80	89.42	89.42	681,900
Aug 5, 2026	88.25	91.36	88.25	89.12	89.12	931,900
Aug 4, 2026	85.76	89.57	85.25	88.38	88.38	1,111,600
Aug 3, 2026	82.51	84.17	78.05	83.85	83.85	1,101,200
Jul 31, 2026	86.24	87.46	82.53	84.11	84.11	1,132,000
Jul 30, 2026	87.21	87.99	83.24	86.80	86.80	1,452,700
Jul 29, 2026	86.82	88.75	84.59	86.82	86.82	1,160,900
Jul 28, 2026	85.55	87.20	83.01	86.82	86.82	1,167,100
Jul 27, 2026	86.22	89.72	83.63	84.42	84.42	1,446,900
Jul 24, 2026	90.46	91.10	85.70	86.22	86.22	1,591,800
Jul 23, 2026	86.22	90.90	85.00	89.03	89.03	1,586,900
Jul 22, 2026	80.00	89.51	77.78	87.04	87.04	3,398,400
Jul 21, 2026	78.84	81.11	78.70	80.89	80.89	1,160,700
Jul 20, 2026	79.97	81.50	76.98	77.08	77.08	1,012,900
Jul 17, 2026	74.58	80.00	73.03	79.94	79.94	1,202,700
Jul 16, 2026	76.91	80.42	73.50	75.27	75.27	1,262,800
Jul 15, 2026	74.88	77.75	74.88	77.75	77.75	848,100
Jul 14, 2026	71.40	77.10	71.40	76.49	76.49	1,154,700
Jul 13, 2026	76.53	77.42	69.71	71.21	71.21	2,171,500
Jul 10, 2026	80.59	80.83	76.15	77.93	77.93	1,166,300
Jul 9, 2026	80.55	82.25	79.49	81.45	81.45	843,500
Jul 8, 2026	81.00	82.96	79.19	79.47	79.47	1,738,400
Jul 7, 2026	78.87	82.00	78.52	81.23	81.23	1,219,000
Jul 6, 2026	79.90	80.98	78.36	79.21	79.21	1,715,000
Jul 2, 2026	79.96	80.47	77.25	78.93	78.93	1,405,000
Jul 1, 2026	78.81	80.50	77.50	79.32	79.32	1,310,400
Jun 30, 2026	75.42	80.69	74.03	79.73	79.73	1,702,700
Jun 29, 2026	76.80	77.62	70.85	75.12	75.12	2,556,200
Jun 26, 2026	76.54	79.41	76.51	78.17	78.17	3,812,800
Jun 25, 2026	74.53	78.25	74.53	76.92	76.92	1,572,700
Jun 24, 2026	73.99	76.35	72.22	75.54	75.54	2,086,800
Jun 23, 2026	74.33	77.09	73.80	74.04	74.04	1,705,700
Jun 22, 2026	72.97	76.66	71.77	75.49	75.49	2,908,600
Jun 18, 2026	70.44	71.99	66.83	71.07	71.07	12,433,700
Jun 17, 2026	67.28	70.20	67.28	68.65	68.65	1,710,400
Jun 16, 2026	71.67	73.22	66.55	68.01	68.01	2,323,600
Jun 15, 2026	72.62	72.62	68.56	71.80	71.80	2,103,800
Jun 12, 2026	70.97	72.71	70.39	71.23	71.23	1,693,900
Jun 11, 2026	66.65	72.49	66.32	71.63	71.63	3,322,000
Jun 10, 2026	64.25	66.71	63.07	65.25	65.25	2,330,000
Jun 9, 2026	64.60	65.95	61.72	64.01	64.01	1,624,100
Jun 8, 2026	64.97	66.78	62.93	63.90	63.90	3,159,500
Jun 5, 2026	62.76	65.99	61.39	61.85	61.85	1,704,200
Jun 4, 2026	55.14	66.24	54.50	62.54	62.54	4,398,600
Jun 3, 2026	55.26	56.42	53.06	55.69	55.69	1,393,200
Jun 2, 2026	58.18	60.47	54.62	55.11	55.11	2,293,900
Jun 1, 2026	60.87	61.26	58.63	58.75	58.75	1,339,100
May 29, 2026	61.50	62.30	60.66	61.86	61.86	1,331,000
May 28, 2026	62.37	62.50	61.15	62.03	62.03	840,100
May 27, 2026	59.60	63.46	59.37	62.03	62.03	1,350,300
May 26, 2026	61.23	62.16	59.16	60.10	60.10	1,286,900
May 22, 2026	61.74	62.29	60.79	60.98	60.98	974,000
May 21, 2026	61.08	62.30	59.95	61.97	61.97	1,202,800
May 20, 2026	60.00	62.17	59.73	61.77	61.77	1,754,900
May 19, 2026	56.97	60.55	56.06	59.98	59.98	1,578,600
May 18, 2026	57.86	58.59	56.02	56.97	56.97	1,412,000
May 15, 2026	57.74	58.70	56.08	56.93	56.93	2,143,200
May 14, 2026	57.63	59.75	56.47	59.30	59.30	1,577,400
May 13, 2026	56.00	57.80	53.76	57.59	57.59	2,271,200
May 12, 2026	53.80	57.00	50.40	56.60	56.60	3,928,800
May 11, 2026	44.10	53.93	39.60	53.13	53.13	6,900,100
May 8, 2026	42.04	42.94	41.06	42.30	42.30	1,507,700
May 7, 2026	42.55	42.96	41.03	42.28	42.28	1,196,500
May 6, 2026	40.09	42.58	40.00	42.14	42.14	969,800
May 5, 2026	38.84	40.46	38.50	40.13	40.13	1,059,100
May 4, 2026	38.46	39.07	37.45	38.48	38.48	796,800
May 1, 2026	39.21	39.27	38.03	38.14	38.14	804,400
Apr 30, 2026	38.15	39.45	38.01	39.21	39.21	782,700
Apr 29, 2026	37.15	38.32	36.99	38.15	38.15	559,600
Apr 28, 2026	37.99	38.45	36.61	37.65	37.65	747,500
Apr 27, 2026	37.06	38.42	36.95	37.34	37.34	791,300
Apr 24, 2026	37.40	37.74	36.02	37.31	37.31	711,000
Apr 23, 2026	36.85	37.54	36.56	37.46	37.46	609,700
Apr 22, 2026	36.02	37.11	35.80	37.06	37.06	805,100
Apr 21, 2026	37.83	37.83	36.07	36.25	36.25	1,161,700
Apr 20, 2026	39.09	39.74	37.01	37.66	37.66	1,540,000
Apr 17, 2026	41.40	42.00	37.90	39.47	39.47	2,439,100
Apr 16, 2026	40.00	41.98	39.52	41.40	41.40	1,184,200
Apr 15, 2026	38.92	40.42	38.92	40.12	40.12	943,700
Apr 14, 2026	38.71	40.18	38.34	38.71	38.71	844,800
Apr 13, 2026	38.20	39.01	37.55	38.85	38.85	700,400
Apr 10, 2026	40.38	40.70	38.00	38.55	38.55	1,419,200
Apr 9, 2026	38.19	40.76	38.18	40.32	40.32	1,209,100
Apr 8, 2026	38.42	38.97	37.57	38.19	38.19	950,100
Apr 7, 2026	37.28	37.76	36.61	37.36	37.36	937,300
Apr 6, 2026	37.75	38.96	37.08	37.65	37.65	1,105,000
Apr 2, 2026	36.95	37.83	36.54	37.68	37.68	786,500
Apr 1, 2026	38.29	38.55	36.93	37.47	37.47	1,350,600
Mar 31, 2026	35.35	38.18	35.35	37.74	37.74	1,597,700
Mar 30, 2026	35.23	36.01	34.78	35.18	35.18	1,098,700
Mar 27, 2026	36.61	37.24	35.01	35.03	35.03	955,000
Mar 26, 2026	36.60	38.25	36.21	36.77	36.77	900,800
Mar 25, 2026	35.57	37.43	35.57	36.61	36.61	1,016,700
Mar 24, 2026	35.46	36.00	34.21	35.20	35.20	632,600
Mar 23, 2026	36.41	37.45	35.08	35.50	35.50	1,084,800
Mar 20, 2026	37.19	37.60	36.16	36.41	36.41	1,314,600
Mar 19, 2026	36.61	37.56	36.34	37.36	37.36	829,900
Mar 18, 2026	37.12	37.12	35.55	36.63	36.63	866,600
Mar 17, 2026	35.63	37.03	35.41	36.86	36.86	1,074,600
Mar 16, 2026	36.72	37.25	35.08	35.70	35.70	1,085,900
Mar 13, 2026	37.50	38.66	35.84	36.66	36.66	1,753,800
Mar 12, 2026	37.75	38.64	36.74	37.58	37.58	1,479,200
Mar 11, 2026	38.53	39.61	38.19	38.56	38.56	1,293,300
Mar 10, 2026	36.20	38.90	35.30	38.83	38.83	1,509,400
Mar 9, 2026	35.50	36.56	34.92	35.87	35.87	1,603,400
Mar 6, 2026	34.65	37.84	34.21	36.03	36.03	2,307,100
Mar 5, 2026	32.00	35.41	31.80	34.52	34.52	2,529,200
Mar 4, 2026	32.00	34.54	31.66	34.38	34.38	2,040,500
Mar 3, 2026	30.45	31.95	29.81	31.78	31.78	1,595,900
Mar 2, 2026	30.58	31.40	30.01	30.94	30.94	1,286,400
Feb 27, 2026	30.45	31.48	30.21	31.02	31.02	1,308,100
Feb 26, 2026	30.32	31.00	29.12	30.79	30.79	2,142,800
Feb 25, 2026	33.84	33.98	29.20	30.00	30.00	4,894,100
Feb 24, 2026	32.61	33.61	32.00	33.57	33.57	1,488,800
Feb 23, 2026	33.52	34.13	31.64	32.74	32.74	2,255,900
Feb 20, 2026	34.57	34.98	33.09	33.59	33.59	1,544,700
Feb 19, 2026	34.56	36.30	34.31	35.05	35.05	1,467,300
Feb 18, 2026	34.51	36.31	33.85	34.96	34.96	2,194,100
Feb 17, 2026	37.92	37.92	31.39	33.84	33.84	6,152,000
Feb 13, 2026	39.06	40.54	38.04	38.20	38.20	1,049,100
Feb 12, 2026	40.65	40.95	38.89	39.04	39.04	778,100
Feb 11, 2026	40.45	40.52	38.88	40.17	40.17	1,132,700
Feb 10, 2026	42.29	42.53	39.15	40.54	40.54	1,615,200
Feb 9, 2026	43.04	43.69	41.57	42.40	42.40	1,029,900
Feb 6, 2026	42.65	43.89	41.79	43.04	43.04	1,503,900
Feb 5, 2026	43.84	45.04	41.34	41.56	41.56	1,437,400
Feb 4, 2026	46.60	46.62	43.00	44.43	44.43	1,916,900
Feb 3, 2026	44.51	46.67	44.34	46.63	46.63	1,936,700
Feb 2, 2026	42.34	44.85	42.34	44.21	44.21	1,438,500
Jan 30, 2026	42.90	43.45	41.80	42.39	42.39	1,529,800
Jan 29, 2026	42.10	44.27	41.38	43.06	43.06	3,685,100
Jan 28, 2026	42.25	42.37	41.09	41.91	41.91	1,385,200
Jan 27, 2026	42.31	43.42	41.57	42.48	42.48	1,423,700
Jan 26, 2026	40.01	42.72	39.71	42.21	42.21	1,389,400
Jan 23, 2026	41.02	41.99	38.68	40.59	40.59	1,960,200
Jan 22, 2026	40.06	42.46	39.51	41.07	41.07	2,050,600
Jan 21, 2026	38.94	40.53	38.94	39.99	39.99	1,738,600
Jan 20, 2026	37.84	40.71	37.67	39.36	39.36	2,009,000
Jan 16, 2026	38.75	40.27	36.28	37.93	37.93	3,326,000
Jan 15, 2026	40.38	41.57	38.76	38.79	38.79	2,374,700
Jan 14, 2026	38.32	40.53	37.96	39.99	39.99	2,430,400
Jan 13, 2026	36.80	39.29	35.28	38.09	38.09	2,055,900
Jan 12, 2026	37.00	39.16	34.37	36.60	36.60	3,337,000
Jan 9, 2026	31.76	38.16	29.41	35.86	35.86	7,985,200
Jan 8, 2026	30.77	32.33	30.35	31.76	31.76	1,104,500
Jan 7, 2026	31.19	31.60	30.25	30.99	30.99	1,530,900
Jan 6, 2026	31.89	31.92	29.30	30.72	30.72	1,914,500
Jan 5, 2026	31.36	32.55	30.28	32.15	32.15	1,728,000
Jan 2, 2026	34.54	34.88	30.76	31.40	31.40	2,881,900
Dec 31, 2025	34.13	35.20	33.92	34.49	34.49	944,800
Dec 30, 2025	34.76	35.03	34.09	34.43	34.43	1,015,800
Dec 29, 2025	34.28	35.24	34.28	34.75	34.75	825,700
Dec 26, 2025	36.24	36.24	34.37	34.41	34.41	673,800
Dec 24, 2025	35.41	36.41	35.13	35.79	35.79	409,500
Dec 23, 2025	35.60	36.09	35.06	35.24	35.24	627,400
Dec 22, 2025	35.24	36.11	34.60	35.78	35.78	953,900
Dec 19, 2025	33.63	35.17	33.63	34.53	34.53	1,856,700
Dec 18, 2025	34.50	34.95	33.45	33.67	33.67	745,300
Dec 17, 2025	35.03	35.26	33.95	34.03	34.03	910,200
Dec 16, 2025	33.94	35.40	33.63	35.26	35.26	1,356,000
Dec 15, 2025	33.66	34.68	33.51	34.19	34.19	1,012,900
Dec 12, 2025	32.71	33.75	32.65	33.38	33.38	928,100
Dec 11, 2025	32.68	33.48	32.11	32.59	32.59	930,200
Dec 10, 2025	33.90	34.55	32.40	32.68	32.68	1,849,800
Dec 9, 2025	34.97	35.54	33.97	34.04	34.04	948,700
Dec 8, 2025	34.21	35.23	33.50	35.01	35.01	1,421,000
Dec 5, 2025	34.12	34.75	33.38	34.41	34.41	1,023,400
Dec 4, 2025	33.53	34.08	33.00	33.92	33.92	880,800
Dec 3, 2025	30.98	33.84	30.50	33.74	33.74	2,056,900
Dec 2, 2025	31.96	32.19	30.60	30.79	30.79	1,618,600
Dec 1, 2025	32.19	32.31	31.55	32.05	32.05	1,089,800
Nov 28, 2025	31.90	32.66	31.72	32.63	32.63	681,300
Nov 26, 2025	32.20	32.80	31.51	31.72	31.72	1,863,900
Nov 25, 2025	30.57	32.41	30.00	32.26	32.26	2,203,000
Nov 24, 2025	29.11	29.91	28.00	29.87	29.87	1,874,900
Nov 21, 2025	28.06	29.51	27.76	29.11	29.11	2,174,200
Nov 20, 2025	30.15	30.50	28.19	28.56	28.56	2,416,600
Nov 19, 2025	30.21	30.21	29.00	29.64	29.64	2,218,200
Nov 18, 2025	28.04	30.88	27.94	30.20	30.20	4,384,500
Nov 17, 2025	28.04	28.98	27.67	28.40	28.40	1,417,200
Nov 14, 2025	26.40	29.17	26.40	28.04	28.04	2,041,900
Nov 13, 2025	28.61	28.94	26.88	26.94	26.94	2,039,800
Nov 12, 2025	27.98	28.37	26.60	28.31	28.31	1,999,300
Nov 11, 2025	27.05	27.92	26.64	27.78	27.78	2,359,500
Nov 10, 2025	26.38	28.09	26.38	27.26	27.26	2,653,400
Nov 7, 2025	25.47	26.16	24.95	26.09	26.09	1,824,500
Nov 6, 2025	26.38	26.71	25.40	25.60	25.60	1,792,600
Nov 5, 2025	27.12	27.90	25.89	26.42	26.42	2,871,000
Nov 4, 2025	24.74	29.02	24.74	27.91	27.91	5,433,100
Nov 3, 2025	27.12	27.23	22.21	25.22	25.22	7,284,000

Mobilize your Website

View Site in Mobile | Classic

Share by: