MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQDA — Liquidia Corporation Common Stock
NasdaqLiquidia Corporation Common Stock
$27.64
-1.00(-3.49%)
- O
- 28.07
- H
- 28.48
- L
- 25.92
- V
- 7.73M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.64
Period Return+103.99%
Period High$93.61
Period Low$11.85
Avg Daily Volume2.16M
Total Trading Days365
LQDA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.07 | $28.48 | $25.92 | $27.64 | $-1.00 | -3.49% | 7,727,107 | $27.39 | $25.92 $28.48 |
| Oct 2, 2026 | $26.69 | $29.18 | $26.31 | $28.64 | +$0.65 | +2.32% | 8,404,137 | $28.21 | $26.31 $29.18 |
| Oct 1, 2026 | $23.96 | $28.10 | $22.31 | $27.99 | $-2.27 | -7.50% | 21,573,271 | $26.00 | $22.31 $28.10 |
| Sep 30, 2026 | $70.54 | $71.93 | $29.86 | $30.26 | $-40.43 | -57.19% | 22,953,196 | $36.83 | $29.86 $71.93 |
| Sep 29, 2026 | $72.49 | $73.15 | $68.74 | $70.69 | $-2.98 | -4.05% | 1,533,175 | $70.29 | $68.74 $73.15 |
| Sep 28, 2026 | $68.05 | $74.74 | $67.66 | $73.67 | +$5.24 | +7.66% | 1,206,349 | $72.53 | $67.66 $74.74 |
| Sep 25, 2026 | $71.60 | $71.81 | $67.55 | $68.43 | $-2.52 | -3.55% | 967,527 | $68.58 | $67.55 $71.81 |
| Sep 24, 2026 | $67.04 | $71.41 | $66.75 | $70.95 | +$3.46 | +5.13% | 1,026,910 | $70.07 | $66.75 $71.41 |
| Sep 23, 2026 | $68.60 | $68.60 | $67.10 | $67.49 | $-1.15 | -1.68% | 766,175 | $67.60 | $67.10 $68.60 |
| Sep 22, 2026 | $66.59 | $68.76 | $66.00 | $68.64 | +$2.21 | +3.33% | 1,139,042 | $68.26 | $66.00 $68.76 |
| Sep 21, 2026 | $67.18 | $67.41 | $65.74 | $66.43 | $-0.45 | -0.67% | 1,010,233 | $66.58 | $65.74 $67.41 |
| Sep 18, 2026 | $68.08 | $68.72 | $66.57 | $66.88 | $-1.51 | -2.21% | 3,896,375 | $66.95 | $66.57 $68.72 |
| Sep 17, 2026 | $69.51 | $70.81 | $67.41 | $68.39 | $-0.06 | -0.09% | 1,082,266 | $68.67 | $67.41 $70.81 |
| Sep 16, 2026 | $65.67 | $69.87 | $65.34 | $68.45 | +$2.73 | +4.15% | 1,296,636 | $68.40 | $65.34 $69.87 |
| Sep 15, 2026 | $65.31 | $65.93 | $62.86 | $65.72 | +$0.42 | +0.64% | 1,372,016 | $64.75 | $62.86 $65.93 |
| Sep 14, 2026 | $66.79 | $66.90 | $65.13 | $65.31 | $-1.44 | -2.15% | 1,074,342 | $65.80 | $65.13 $66.90 |
| Sep 11, 2026 | $68.66 | $69.94 | $66.68 | $66.74 | $-1.11 | -1.64% | 778,799 | $67.81 | $66.68 $69.94 |
| Sep 10, 2026 | $67.87 | $68.35 | $66.62 | $67.85 | $-1.27 | -1.84% | 955,032 | $67.69 | $66.62 $68.35 |
| Sep 9, 2026 | $67.39 | $69.39 | $67.35 | $69.12 | +$1.44 | +2.13% | 997,253 | $68.67 | $67.35 $69.39 |
| Sep 8, 2026 | $68.00 | $69.21 | $67.07 | $67.68 | $-0.98 | -1.43% | 1,330,044 | $67.90 | $67.07 $69.21 |
| Sep 4, 2026 | $67.91 | $69.47 | $67.40 | $68.66 | +$0.03 | +0.04% | 902,384 | $68.67 | $67.40 $69.47 |
| Sep 3, 2026 | $69.27 | $70.75 | $68.15 | $68.63 | $-1.05 | -1.51% | 932,021 | $69.15 | $68.15 $70.75 |
| Sep 2, 2026 | $67.40 | $70.13 | $66.73 | $69.68 | +$2.77 | +4.14% | 1,281,841 | $68.89 | $66.73 $70.13 |
| Sep 1, 2026 | $67.70 | $69.00 | $66.10 | $66.91 | $-1.26 | -1.85% | 1,410,013 | $67.14 | $66.10 $69.00 |
| Aug 31, 2026 | $67.10 | $68.27 | $66.10 | $68.17 | +$0.48 | +0.71% | 1,055,128 | $67.45 | $66.10 $68.27 |
| Aug 28, 2026 | $69.99 | $70.31 | $67.57 | $67.69 | $-2.25 | -3.22% | 926,770 | $68.17 | $67.57 $70.31 |
| Aug 27, 2026 | $71.01 | $71.70 | $69.51 | $69.94 | $-1.42 | -1.99% | 550,111 | $70.49 | $69.51 $71.70 |
| Aug 26, 2026 | $70.14 | $72.96 | $70.00 | $71.36 | +$0.87 | +1.23% | 846,140 | $71.52 | $70.00 $72.96 |
| Aug 25, 2026 | $71.50 | $73.07 | $70.10 | $70.49 | +$0.22 | +0.31% | 931,109 | $70.91 | $70.10 $73.07 |
| Aug 24, 2026 | $67.77 | $71.11 | $67.25 | $70.27 | +$1.65 | +2.40% | 1,291,339 | $70.01 | $67.25 $71.11 |