Liquidia Technologies Inc (LQDA) Historical Stock Data

33.92 ↑0.18 (0.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LQDA is up 1.20% a day on average. There have been 18 days where Liquidia Technologies Inc closed green and 12 days where LQDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	33.53	33.92	↑$0.39 (1.16%)	33.00	34.08	881.18K
2025-12-03	30.98	33.74	↑$2.76 (8.91%)	30.50	33.84	2.06M
2025-12-02	31.96	30.79	↓$1.17 (-3.66%)	30.60	32.19	1.62M
2025-12-01	32.19	32.05	↓$0.14 (-0.43%)	31.55	32.31	1.09M
2025-11-28	31.90	32.63	↑$0.73 (2.29%)	31.72	32.66	681.32K
2025-11-26	32.20	31.72	↓$0.48 (-1.49%)	31.51	32.80	1.86M
2025-11-25	30.57	32.26	↑$1.69 (5.53%)	30.00	32.41	2.20M
2025-11-24	29.11	29.87	↑$0.76 (2.61%)	28.00	29.91	1.87M
2025-11-21	28.06	29.11	↑$1.05 (3.74%)	27.76	29.51	2.17M
2025-11-20	30.15	28.56	↓$1.59 (-5.27%)	28.19	30.50	2.42M
2025-11-19	30.21	29.64	↓$0.57 (-1.89%)	29.00	30.21	2.22M
2025-11-18	28.04	30.20	↑$2.16 (7.70%)	27.94	30.88	4.38M
2025-11-17	28.04	28.40	↑$0.36 (1.28%)	27.67	28.98	1.42M
2025-11-14	26.40	28.04	↑$1.64 (6.21%)	26.40	29.17	2.04M
2025-11-13	28.61	26.94	↓$1.67 (-5.84%)	26.88	28.94	2.04M
2025-11-12	27.98	28.31	↑$0.33 (1.18%)	26.60	28.37	2M
2025-11-11	27.05	27.78	↑$0.73 (2.70%)	26.64	27.92	2.36M
2025-11-10	26.38	27.26	↑$0.88 (3.34%)	26.38	28.09	2.65M
2025-11-07	25.47	26.09	↑$0.62 (2.43%)	24.95	26.16	1.82M
2025-11-06	26.38	25.60	↓$0.78 (-2.96%)	25.40	26.71	1.79M
2025-11-05	27.12	26.42	↓$0.70 (-2.58%)	25.89	27.90	2.87M
2025-11-04	24.74	27.91	↑$3.18 (12.84%)	24.74	29.02	5.43M
2025-11-03	27.12	25.22	↓$1.90 (-6.99%)	22.21	27.23	7.28M
2025-10-31	23.39	24.36	↑$0.97 (4.15%)	23.04	24.72	3.09M
2025-10-30	22.27	23.20	↑$0.93 (4.18%)	22.26	23.59	1.70M
2025-10-29	23.30	22.45	↓$0.85 (-3.65%)	22.05	23.94	2.79M
2025-10-28	22.87	23.15	↑$0.28 (1.22%)	22.56	24.38	2.51M
2025-10-27	22.60	22.76	↑$0.16 (0.71%)	22.44	23.24	1.43M
2025-10-24	22.45	22.38	↓$0.07 (-0.31%)	22.10	22.73	1.01M
2025-10-23	22.29	22.02	↓$0.27 (-1.21%)	21.94	22.84	1.64M