NASDAQ:LQDA | Historical Stock Price | Liquidia Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.18$4.63$9.82$20.82$44.14$93.582018-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.95$2.95635,400——
2020-12-30$2.93$2.93614,500——
2020-12-29$2.77$2.77824,000——
2020-12-28$2.60$2.602,208,600——
2020-12-24$2.82$2.82495,300——
2020-12-23$2.92$2.92702,200——
2020-12-22$2.97$2.97772,300——
2020-12-21$3.13$3.13539,800——
2020-12-18$3.13$3.131,525,500——
2020-12-17$3.09$3.091,217,100——
2020-12-16$3.05$3.051,218,900——
2020-12-15$2.92$2.922,264,100——
2020-12-14$3.00$3.001,857,000——
2020-12-11$2.98$2.98813,800——
2020-12-10$2.91$2.91762,600——
2020-12-09$2.84$2.84943,800——
2020-12-08$2.93$2.93857,400——
2020-12-07$2.92$2.921,642,900——
2020-12-04$2.90$2.90946,700——
2020-12-03$2.92$2.92398,000——
2020-12-02$2.95$2.95324,300——
2020-12-01$2.95$2.95944,200——
2020-11-30$2.79$2.791,625,300——
2020-11-27$3.03$3.03726,700——
2020-11-25$2.94$2.942,827,700——
2020-11-24$3.10$3.101,483,800——
2020-11-23$3.08$3.082,336,700——
2020-11-20$3.14$3.141,244,900——
2020-11-19$3.40$3.40808,500——
2020-11-18$3.38$3.38750,700——
2020-11-17$3.39$3.391,058,100——
2020-11-16$3.62$3.621,259,300——
2020-11-13$3.93$3.93555,800——
2020-11-12$4.19$4.19679,600——
2020-11-11$4.86$4.86971,100——
2020-11-10$4.53$4.53594,300——
2020-11-09$4.52$4.521,182,400——
2020-11-06$4.50$4.501,770,900——
2020-11-05$3.77$3.771,396,700——
2020-11-04$3.32$3.32765,600——
2020-11-03$3.16$3.16803,200——
2020-11-02$3.34$3.344,539,800——
2020-10-30$4.62$4.62628,500——
2020-10-29$4.50$4.50606,900——
2020-10-28$4.70$4.70805,900——
2020-10-27$4.27$4.27621,900——
2020-10-26$4.48$4.48742,500——
2020-10-23$4.55$4.55922,200——
2020-10-22$4.51$4.511,187,400——
2020-10-21$4.17$4.171,496,700——
2020-10-20$4.17$4.174,824,100——
2020-10-19$3.41$3.416,718,800——
2020-10-16$2.86$2.861,206,600——
2020-10-15$2.99$2.991,924,700——
2020-10-14$3.34$3.342,067,800——
2020-10-13$4.08$4.082,909,500——
2020-10-12$5.79$5.79516,100——
2020-10-09$5.38$5.38166,700——
2020-10-08$5.28$5.28213,200——
2020-10-07$5.15$5.15283,300——
2020-10-06$4.96$4.96273,800——
2020-10-05$4.97$4.97253,200——
2020-10-02$4.96$4.96215,500——
2020-10-01$5.32$5.32286,000——
2020-09-30$4.92$4.92250,900——
2020-09-29$4.90$4.90164,800——
2020-09-28$4.75$4.75231,500——
2020-09-25$5.05$5.05232,700——
2020-09-24$4.84$4.84148,400——
2020-09-23$4.89$4.89207,500——
2020-09-22$5.22$5.22431,100——
2020-09-21$5.51$5.51349,800——
2020-09-18$5.81$5.811,252,100——
2020-09-17$5.91$5.91470,100——
2020-09-16$5.94$5.94500,200——
2020-09-15$5.42$5.42147,000——
2020-09-14$5.22$5.22244,200——
2020-09-11$4.88$4.88190,300——
2020-09-10$5.04$5.04258,900——
2020-09-09$4.77$4.77223,300——
2020-09-08$4.45$4.45147,000——
2020-09-04$4.34$4.34238,100——
2020-09-03$4.39$4.39199,400——
2020-09-02$4.46$4.46236,700——
2020-09-01$4.78$4.78214,600——
2020-08-31$5.12$5.12204,500——
2020-08-28$5.06$5.06167,500——
2020-08-27$4.96$4.96190,700——
2020-08-26$5.29$5.29193,300——
2020-08-25$5.14$5.14204,600——
2020-08-24$4.98$4.98483,900——
2020-08-21$5.66$5.66217,000——
2020-08-20$5.97$5.97236,900——
2020-08-19$5.61$5.61211,100——
2020-08-18$5.78$5.78213,800——
2020-08-17$5.77$5.77244,000——
2020-08-14$5.69$5.69170,900——
2020-08-13$5.83$5.83148,700——
2020-08-12$5.60$5.60235,300——
2020-08-11$5.39$5.39245,300——
2020-08-10$5.91$5.91216,100——
2020-08-07$6.22$6.22261,100——
2020-08-06$6.08$6.08128,500——
2020-08-05$5.99$5.99134,300——
2020-08-04$5.69$5.69163,100——
2020-08-03$5.82$5.82179,700——
2020-07-31$5.53$5.53169,500——
2020-07-30$5.36$5.36191,500——
2020-07-29$5.34$5.34407,500——
2020-07-28$5.44$5.44207,800——
2020-07-27$5.38$5.38417,400——
2020-07-24$5.54$5.54453,500——
2020-07-23$6.06$6.06817,200——
2020-07-22$6.80$6.80232,700——
2020-07-21$6.76$6.76326,300——
2020-07-20$6.94$6.94359,200——
2020-07-17$6.97$6.97547,700——
2020-07-16$6.60$6.60449,600——
2020-07-15$6.60$6.60449,400——
2020-07-14$6.70$6.70640,300——
2020-07-13$6.94$6.94430,100——
2020-07-10$7.44$7.44194,100——
2020-07-09$7.44$7.44676,500——
2020-07-08$7.55$7.55804,700——
2020-07-07$7.87$7.87553,800——
2020-07-06$7.88$7.88857,700——
2020-07-02$7.79$7.791,061,700——
2020-07-01$8.28$8.281,422,100——
2020-06-30$8.42$8.421,914,000——
2020-06-29$10.67$10.67228,200——
2020-06-26$10.90$10.901,115,900——
2020-06-25$11.44$11.44294,500——
2020-06-24$11.00$11.00301,400——
2020-06-23$11.02$11.02325,700——
2020-06-22$10.97$10.97280,900——
2020-06-19$10.01$10.01305,500——
2020-06-18$9.08$9.08182,400——
2020-06-17$8.31$8.31106,900——
2020-06-16$8.60$8.60114,900——
2020-06-15$8.16$8.16220,300——
2020-06-12$7.58$7.58190,300——
2020-06-11$7.30$7.30198,000——
2020-06-10$7.69$7.69192,800——
2020-06-09$8.19$8.19213,400——
2020-06-08$8.61$8.61518,800——
2020-06-05$7.56$7.561,195,000——
2020-06-04$9.46$9.46205,700——
2020-06-03$9.65$9.65256,500——
2020-06-02$10.13$10.13129,600——
2020-06-01$9.59$9.59334,800——
2020-05-29$9.24$9.24356,700——
2020-05-28$9.48$9.48212,400——
2020-05-27$9.06$9.06106,000——
2020-05-26$8.87$8.87194,900——
2020-05-22$8.44$8.4495,200——
2020-05-21$8.00$8.00358,800——
2020-05-20$9.30$9.30268,300——
2020-05-19$7.87$7.8787,900——
2020-05-18$7.95$7.95128,700——
2020-05-15$7.37$7.37136,100——
2020-05-14$7.49$7.49157,800——
2020-05-13$7.79$7.79335,700——
2020-05-12$7.32$7.32212,500——
2020-05-11$7.43$7.43543,900——
2020-05-08$6.78$6.78127,000——
2020-05-07$6.38$6.3873,600——
2020-05-06$5.81$5.81133,800——
2020-05-05$6.47$6.47142,700——
2020-05-04$5.18$5.18243,100——
2020-05-01$5.13$5.13465,400——
2020-04-30$4.98$4.98181,700——
2020-04-29$5.64$5.64110,300——
2020-04-28$5.60$5.60166,800——
2020-04-27$5.80$5.80189,700——
2020-04-24$6.00$6.00139,100——
2020-04-23$5.93$5.9368,200——
2020-04-22$6.18$6.18259,600——
2020-04-21$6.17$6.17154,000——
2020-04-20$6.18$6.18321,600——
2020-04-17$7.30$7.30182,500——
2020-04-16$6.99$6.99113,900——
2020-04-15$6.49$6.49236,700——
2020-04-14$6.23$6.23108,300——
2020-04-13$6.08$6.08151,700——
2020-04-09$5.50$5.50188,000——
2020-04-08$5.76$5.76285,900——
2020-04-07$4.92$4.92114,600——
2020-04-06$5.60$5.60145,300——
2020-04-03$4.95$4.95232,600——
2020-04-02$5.19$5.1959,600——
2020-04-01$4.86$4.86158,700——
2020-03-31$4.71$4.7185,300——
2020-03-30$4.93$4.9381,400——
2020-03-27$4.65$4.6547,200——
2020-03-26$4.87$4.8764,000——
2020-03-25$4.19$4.1956,300——
2020-03-24$4.28$4.2881,200——
2020-03-23$4.42$4.42169,100——
2020-03-20$4.11$4.11339,400——
2020-03-19$3.98$3.9860,100——
2020-03-18$3.31$3.31140,100——
2020-03-17$3.80$3.80130,500——
2020-03-16$3.62$3.62118,700——
2020-03-13$4.00$4.00105,800——
2020-03-12$3.51$3.5189,100——
2020-03-11$3.66$3.66123,100——
2020-03-10$3.56$3.56143,900——
2020-03-09$3.70$3.70100,000——
2020-03-06$4.04$4.0462,400——
2020-03-05$4.17$4.1746,900——
2020-03-04$4.65$4.6572,200——
2020-03-03$4.04$4.0454,000——
2020-03-02$4.16$4.1697,500——
2020-02-28$4.13$4.1380,600——
2020-02-27$4.16$4.16138,900——
2020-02-26$4.80$4.8075,400——
2020-02-25$4.87$4.87169,200——
2020-02-24$5.00$5.00306,600——
2020-02-21$5.10$5.1052,800——
2020-02-20$5.20$5.2074,700——
2020-02-19$5.22$5.2291,600——
2020-02-18$5.25$5.2573,500——
2020-02-14$5.04$5.0442,800——
2020-02-13$5.12$5.1274,500——
2020-02-12$5.35$5.3548,600——
2020-02-11$5.52$5.5265,100——
2020-02-10$5.39$5.39177,400——
2020-02-07$6.04$6.04163,000——
2020-02-06$6.18$6.18378,100——
2020-02-05$6.26$6.26109,400——
2020-02-04$6.54$6.54194,600——
2020-02-03$6.26$6.26227,700——
2020-01-31$5.81$5.8190,100——
2020-01-30$5.68$5.6867,300——
2020-01-29$5.95$5.9579,100——
2020-01-28$5.53$5.53135,000——
2020-01-27$5.99$5.99160,200——
2020-01-24$6.52$6.52109,300——
2020-01-23$7.15$7.15210,600——
2020-01-22$7.02$7.02204,000——
2020-01-21$6.72$6.72263,200——
2020-01-17$6.42$6.42173,700——
2020-01-16$6.10$6.10186,900——
2020-01-15$5.96$5.96297,400——
2020-01-14$5.23$5.23271,800——
2020-01-13$5.55$5.55286,700——
2020-01-10$4.53$4.53157,500——
2020-01-09$4.15$4.1540,500——
2020-01-08$4.08$4.08113,200——
2020-01-07$4.19$4.1983,300——
2020-01-06$4.14$4.1489,500——
2020-01-03$4.45$4.45117,500——
2020-01-02$4.40$4.40170,600——