LQDA - Liquidia Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20205.125.295.035.045.0442,800
Feb 13, 20205.295.395.065.125.1274,500
Feb 12, 20205.525.525.275.355.3548,600
Feb 11, 20205.405.615.205.525.5265,100
Feb 10, 20206.026.065.005.395.39177,400
Feb 07, 20206.176.405.936.046.04163,000
Feb 06, 20206.286.326.136.186.18378,100
Feb 05, 20206.626.756.186.266.26109,400
Feb 04, 20206.156.695.966.546.54194,600
Feb 03, 20205.876.305.826.266.26227,700
Jan 31, 20205.636.105.495.815.8190,100
Jan 30, 20205.865.975.525.685.6867,300
Jan 29, 20205.486.045.405.955.9579,100
Jan 28, 20206.066.115.315.535.53135,000
Jan 27, 20206.006.215.905.995.99160,200
Jan 24, 20207.287.766.326.526.52109,300
Jan 23, 20207.097.476.207.157.15210,600
Jan 22, 20206.767.406.767.027.02204,000
Jan 21, 20206.517.106.356.726.72263,200
Jan 17, 20206.226.795.996.426.42173,700
Jan 16, 20206.136.155.916.106.10186,900
Jan 15, 20205.316.145.275.965.96297,400
Jan 14, 20205.496.005.055.235.23271,800
Jan 13, 20204.735.744.565.555.55286,700
Jan 10, 20204.204.594.174.534.53157,500
Jan 09, 20204.184.224.074.154.1540,500
Jan 08, 20204.194.234.004.084.08113,200
Jan 07, 20204.204.444.064.194.1983,300
Jan 06, 20204.564.724.134.144.1489,500
Jan 03, 20204.404.804.344.454.45117,500
Jan 02, 20204.394.543.954.404.40170,600
Dec 31, 20194.684.684.154.284.28148,400
Dec 30, 20194.944.994.554.564.56139,700
Dec 27, 20194.895.184.404.944.94565,800
Dec 26, 20194.047.153.825.055.053,635,000
Dec 24, 20193.133.773.133.523.522,130,100
Dec 23, 20193.093.243.093.133.1344,600
Dec 20, 20193.103.253.013.103.1082,500
Dec 19, 20193.173.402.893.073.0792,200
Dec 18, 20193.183.483.043.193.1988,100
Dec 17, 20193.223.402.653.333.33275,500
Dec 16, 20193.683.683.173.203.20226,700
Dec 13, 20193.744.013.563.653.6566,000
Dec 12, 20193.833.973.703.823.8241,400
Dec 11, 20193.904.073.763.893.89163,200
Dec 10, 20193.924.013.553.933.93123,200
Dec 09, 20194.114.183.833.893.8913,300
Dec 06, 20194.164.164.054.074.077,900
Dec 05, 20194.214.364.054.114.1134,700
Dec 04, 20194.284.324.054.214.2156,900
Dec 03, 20194.314.314.084.224.226,700
Dec 02, 20194.324.324.034.204.2023,700
Nov 29, 20194.154.374.154.354.3514,300
Nov 27, 20193.984.233.854.124.1222,400
Nov 26, 20193.884.003.873.933.9333,400
Nov 25, 20193.753.893.653.853.8524,600
Nov 22, 20193.853.893.583.723.7217,200
Nov 21, 20193.683.863.373.643.6459,200
Nov 20, 20193.453.623.413.553.5520,400
Nov 19, 20193.423.703.403.453.45179,300
Nov 18, 20193.773.773.413.453.4518,800
Nov 15, 20193.663.773.613.613.6179,500
Nov 14, 20193.653.863.603.613.6120,400
Nov 13, 20193.754.113.403.723.7253,200
Nov 12, 20193.634.013.413.433.4343,300
Nov 11, 20193.604.053.603.663.6617,300
Nov 08, 20193.804.043.363.593.5978,200
Nov 07, 20194.044.253.753.763.7632,800
Nov 06, 20194.324.553.913.983.9843,400
Nov 05, 20194.975.054.594.664.6635,400
Nov 04, 20194.705.034.674.924.927,800
Nov 01, 20194.574.694.304.694.6917,900
Oct 31, 20194.644.654.324.384.3811,400
Oct 30, 20194.755.034.604.724.7213,000
Oct 29, 20195.245.314.574.634.6315,600
Oct 28, 20194.715.254.715.115.1115,900
Oct 25, 20194.544.734.544.654.654,000
Oct 24, 20194.624.674.504.604.608,000
Oct 23, 20194.304.894.304.774.7766,100
Oct 22, 20194.564.784.354.444.4486,100
Oct 21, 20194.704.764.364.544.5416,000
Oct 18, 20194.524.944.444.634.6323,400
Oct 17, 20194.214.844.174.754.75102,700
Oct 16, 20194.104.283.804.184.18131,500
Oct 15, 20193.994.253.914.154.1550,400
Oct 14, 20194.014.053.933.983.9817,200
Oct 11, 20194.024.313.934.054.0545,600
Oct 10, 20193.864.143.733.993.9929,000
Oct 09, 20194.004.003.753.833.8316,700
Oct 08, 20193.854.143.753.963.9661,700
Oct 07, 20193.684.003.673.963.9654,900
Oct 04, 20193.723.813.583.653.6531,300
Oct 03, 20193.673.793.403.593.5956,300
Oct 02, 20193.853.853.473.693.6918,500
Oct 01, 20193.573.623.443.533.5316,400
Sep 30, 20193.913.913.503.563.5653,700
Sep 27, 20193.844.013.753.843.8429,800
Sep 26, 20194.004.143.753.783.7831,500
Sep 25, 20194.184.183.873.973.9712,300
Sep 24, 20194.014.133.853.993.9936,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...