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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$4.87$4.87187,100——
2021-12-30$4.98$4.98386,900——
2021-12-29$4.77$4.77450,300——
2021-12-28$4.52$4.52190,100——
2021-12-27$4.58$4.58239,300——
2021-12-23$4.67$4.67273,200——
2021-12-22$4.47$4.47308,900——
2021-12-21$4.19$4.19192,800——
2021-12-20$4.14$4.14185,000——
2021-12-17$4.14$4.14294,400——
2021-12-16$4.10$4.10244,900——
2021-12-15$4.21$4.21248,100——
2021-12-14$4.24$4.24243,900——
2021-12-13$4.34$4.34233,800——
2021-12-10$4.30$4.30202,100——
2021-12-09$4.35$4.35332,700——
2021-12-08$4.41$4.41196,300——
2021-12-07$4.32$4.32381,000——
2021-12-06$4.01$4.01414,200——
2021-12-03$4.04$4.04394,800——
2021-12-02$4.00$4.00542,600——
2021-12-01$4.13$4.13365,300——
2021-11-30$4.15$4.15283,800——
2021-11-29$4.03$4.03168,000——
2021-11-26$4.11$4.11161,000——
2021-11-24$4.18$4.18328,200——
2021-11-23$3.82$3.821,131,900——
2021-11-22$4.08$4.08780,400——
2021-11-19$4.26$4.26642,200——
2021-11-18$4.62$4.62619,700——
2021-11-17$4.64$4.64824,900——
2021-11-16$4.81$4.81465,900——
2021-11-15$4.86$4.861,539,800——
2021-11-12$4.99$4.99982,600——
2021-11-11$5.17$5.172,993,700——
2021-11-10$4.23$4.231,035,500——
2021-11-09$4.00$4.00655,200——
2021-11-08$4.30$4.303,769,700——
2021-11-05$4.13$4.13805,400——
2021-11-04$4.31$4.311,211,100——
2021-11-03$4.32$4.321,884,400——
2021-11-02$3.92$3.92445,100——
2021-11-01$3.82$3.82382,100——
2021-10-29$3.75$3.75377,700——
2021-10-28$3.77$3.77281,200——
2021-10-27$3.58$3.58123,000——
2021-10-26$3.65$3.65170,900——
2021-10-25$3.59$3.59214,400——
2021-10-22$3.59$3.59344,000——
2021-10-21$3.72$3.72282,700——
2021-10-20$3.59$3.59226,800——
2021-10-19$3.49$3.49314,900——
2021-10-18$3.52$3.521,054,000——
2021-10-15$3.20$3.20250,300——
2021-10-14$3.26$3.26294,800——
2021-10-13$3.27$3.27349,200——
2021-10-12$3.11$3.11324,500——
2021-10-11$3.07$3.07751,800——
2021-10-08$2.73$2.73354,500——
2021-10-07$2.75$2.7572,800——
2021-10-06$2.71$2.7152,200——
2021-10-05$2.72$2.72217,800——
2021-10-04$2.81$2.81129,500——
2021-10-01$2.75$2.75311,500——
2021-09-30$2.76$2.76100,500——
2021-09-29$2.79$2.79168,200——
2021-09-28$2.91$2.91119,200——
2021-09-27$2.95$2.95186,100——
2021-09-24$2.87$2.87286,900——
2021-09-23$2.78$2.78206,200——
2021-09-22$2.79$2.79714,100——
2021-09-21$2.60$2.60155,500——
2021-09-20$2.56$2.56222,100——
2021-09-17$2.69$2.69102,700——
2021-09-16$2.65$2.65102,000——
2021-09-15$2.65$2.65176,500——
2021-09-14$2.61$2.61201,100——
2021-09-13$2.71$2.71111,500——
2021-09-10$2.72$2.7289,000——
2021-09-09$2.77$2.7782,400——
2021-09-08$2.73$2.73121,400——
2021-09-07$2.72$2.72101,200——
2021-09-03$2.74$2.74164,900——
2021-09-02$2.81$2.81150,100——
2021-09-01$2.80$2.80157,100——
2021-08-31$2.67$2.67227,500——
2021-08-30$2.69$2.69114,900——
2021-08-27$2.70$2.70107,300——
2021-08-26$2.73$2.73127,500——
2021-08-25$2.67$2.67176,600——
2021-08-24$2.64$2.64141,800——
2021-08-23$2.62$2.62166,400——
2021-08-20$2.59$2.59285,900——
2021-08-19$2.43$2.43268,500——
2021-08-18$2.46$2.46272,200——
2021-08-17$2.52$2.52229,200——
2021-08-16$2.61$2.61160,300——
2021-08-13$2.66$2.66278,600——
2021-08-12$2.58$2.581,065,400——
2021-08-11$2.36$2.36279,000——
2021-08-10$2.41$2.41116,400——
2021-08-09$2.38$2.3877,500——
2021-08-06$2.32$2.32215,800——
2021-08-05$2.38$2.38109,200——
2021-08-04$2.28$2.28101,000——
2021-08-03$2.30$2.30169,200——
2021-08-02$2.36$2.3664,900——
2021-07-30$2.30$2.30361,400——
2021-07-29$2.39$2.3996,800——
2021-07-28$2.45$2.45126,700——
2021-07-27$2.38$2.38280,000——
2021-07-26$2.44$2.44101,200——
2021-07-23$2.46$2.46272,800——
2021-07-22$2.55$2.5597,300——
2021-07-21$2.54$2.54144,800——
2021-07-20$2.47$2.47238,100——
2021-07-19$2.47$2.47454,600——
2021-07-16$2.49$2.49311,300——
2021-07-15$2.58$2.58318,100——
2021-07-14$2.54$2.54283,600——
2021-07-13$2.64$2.64225,100——
2021-07-12$2.66$2.66105,300——
2021-07-09$2.67$2.67123,900——
2021-07-08$2.59$2.59298,200——
2021-07-07$2.63$2.63298,700——
2021-07-06$2.59$2.59478,200——
2021-07-02$2.76$2.76225,100——
2021-07-01$2.82$2.82200,000——
2021-06-30$2.86$2.86258,900——
2021-06-29$2.91$2.91265,400——
2021-06-28$2.92$2.92300,500——
2021-06-25$2.91$2.913,516,900——
2021-06-24$2.85$2.85515,700——
2021-06-23$2.68$2.68475,800——
2021-06-22$2.64$2.64588,100——
2021-06-21$2.53$2.53691,700——
2021-06-18$2.61$2.61575,500——
2021-06-17$2.68$2.68374,200——
2021-06-16$2.65$2.65469,800——
2021-06-15$2.66$2.66235,200——
2021-06-14$2.68$2.68320,300——
2021-06-11$2.72$2.72271,800——
2021-06-10$2.75$2.75278,100——
2021-06-09$2.74$2.74323,400——
2021-06-08$2.76$2.76409,200——
2021-06-07$2.74$2.74556,200——
2021-06-04$2.87$2.87429,200——
2021-06-03$2.99$2.99321,500——
2021-06-02$3.01$3.01372,400——
2021-06-01$2.94$2.94251,400——
2021-05-28$3.01$3.01441,600——
2021-05-27$3.11$3.11352,900——
2021-05-26$2.97$2.97233,100——
2021-05-25$2.92$2.92523,300——
2021-05-24$3.11$3.111,118,800——
2021-05-21$2.95$2.95635,300——
2021-05-20$2.80$2.80478,000——
2021-05-19$2.66$2.66448,500——
2021-05-18$2.74$2.74366,000——
2021-05-17$2.74$2.74345,900——
2021-05-14$2.72$2.72310,900——
2021-05-13$2.74$2.74283,900——
2021-05-12$2.74$2.74366,000——
2021-05-11$2.82$2.82649,100——
2021-05-10$2.71$2.71518,500——
2021-05-07$2.65$2.65657,400——
2021-05-06$2.55$2.55364,400——
2021-05-05$2.61$2.61262,400——
2021-05-04$2.63$2.63333,400——
2021-05-03$2.71$2.71315,200——
2021-04-30$2.84$2.84249,900——
2021-04-29$2.90$2.90327,200——
2021-04-28$2.89$2.89260,500——
2021-04-27$2.83$2.83265,100——
2021-04-26$2.88$2.88526,800——
2021-04-23$2.84$2.84507,200——
2021-04-22$2.77$2.77513,400——
2021-04-21$2.89$2.89515,900——
2021-04-20$2.83$2.83688,400——
2021-04-19$2.71$2.71418,800——
2021-04-16$2.78$2.78488,300——
2021-04-15$2.74$2.742,434,600——
2021-04-14$2.62$2.62615,700——
2021-04-13$2.56$2.56622,500——
2021-04-12$2.52$2.52497,900——
2021-04-09$2.58$2.58196,300——
2021-04-08$2.53$2.53318,900——
2021-04-07$2.51$2.51585,200——
2021-04-06$2.70$2.70480,300——
2021-04-05$2.81$2.81883,100——
2021-04-01$2.76$2.76446,100——
2021-03-31$2.69$2.69899,100——
2021-03-30$2.54$2.541,246,600——
2021-03-29$2.42$2.42742,300——
2021-03-26$2.53$2.531,065,900——
2021-03-25$2.62$2.621,083,300——
2021-03-24$2.51$2.511,030,100——
2021-03-23$2.55$2.55827,000——
2021-03-22$2.71$2.71752,300——
2021-03-19$2.77$2.77761,000——
2021-03-18$2.77$2.77603,400——
2021-03-17$2.86$2.86670,400——
2021-03-16$2.88$2.88676,500——
2021-03-15$2.90$2.90829,200——
2021-03-12$2.85$2.85662,700——
2021-03-11$2.91$2.91930,100——
2021-03-10$2.84$2.84785,300——
2021-03-09$2.75$2.75624,400——
2021-03-08$2.52$2.52498,500——
2021-03-05$2.61$2.611,539,600——
2021-03-04$2.66$2.662,235,700——
2021-03-03$2.82$2.821,259,100——
2021-03-02$2.92$2.921,240,800——
2021-03-01$2.93$2.931,158,000——
2021-02-26$2.80$2.803,690,200——
2021-02-25$3.05$3.054,571,500——
2021-02-24$3.31$3.312,968,900——
2021-02-23$3.13$3.131,994,600——
2021-02-22$3.44$3.441,869,100——
2021-02-19$3.58$3.582,729,600——
2021-02-18$3.29$3.29934,200——
2021-02-17$3.55$3.55996,300——
2021-02-16$3.60$3.601,390,800——
2021-02-12$3.27$3.27873,800——
2021-02-11$3.21$3.21946,000——
2021-02-10$3.30$3.301,161,200——
2021-02-09$3.40$3.401,385,200——
2021-02-08$3.47$3.471,724,800——
2021-02-05$3.17$3.171,852,800——
2021-02-04$3.31$3.314,251,800——
2021-02-03$2.94$2.941,979,700——
2021-02-02$2.88$2.881,005,400——
2021-02-01$2.74$2.741,613,600——
2021-01-29$2.74$2.742,450,300——
2021-01-28$2.85$2.852,515,600——
2021-01-27$2.81$2.812,746,600——
2021-01-26$2.99$2.997,893,100——
2021-01-25$2.97$2.972,367,800——
2021-01-22$2.93$2.931,494,600——
2021-01-21$2.99$2.991,082,600——
2021-01-20$2.95$2.95419,000——
2021-01-19$2.97$2.97566,600——
2021-01-15$2.94$2.94532,100——
2021-01-14$3.00$3.00596,100——
2021-01-13$2.92$2.92682,600——
2021-01-12$3.05$3.05450,700——
2021-01-11$3.00$3.00291,900——
2021-01-08$3.00$3.00719,400——
2021-01-07$3.07$3.07857,200——
2021-01-06$3.00$3.00626,900——
2021-01-05$2.92$2.92266,900——
2021-01-04$3.00$3.00446,500——