Liquidia Technologies

LQDA
🏛️ usa →
22.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.07 12.36 11.92 12.03 0.8M
2023-12-28 12.22 12.30 11.83 12.07 1.1M
2023-12-27 11.60 12.23 11.60 12.19 1.2M
2023-12-26 11.55 11.99 11.43 11.62 1.3M
2023-12-22 11.43 11.80 11.34 11.77 1.7M
2023-12-21 11.09 11.59 10.61 11.27 4.4M
2023-12-20 7.92 11.35 7.76 10.70 15.6M
2023-12-19 7.70 8.02 7.62 7.89 1.4M
2023-12-18 7.51 7.59 7.34 7.47 0.9M
2023-12-15 7.48 7.54 7.20 7.45 1.3M
2023-12-14 7.20 7.31 7.03 7.29 0.8M
2023-12-13 7.22 7.25 6.90 7.15 0.9M
2023-12-12 7.11 7.58 6.86 7.24 1.4M
2023-12-11 7.23 7.23 6.97 7.16 0.5M
2023-12-08 7.20 7.35 7.11 7.23 0.3M
2023-12-07 7.14 7.39 7.09 7.20 0.5M
2023-12-06 6.92 7.41 6.85 7.18 0.6M
2023-12-05 7.39 7.40 6.83 6.90 0.7M
2023-12-04 7.28 7.78 7.07 7.42 1.8M
2023-12-01 7.16 7.31 6.82 7.27 0.7M
2023-11-30 7.21 7.41 7.09 7.16 0.6M
2023-11-29 7.08 7.27 7.02 7.14 0.6M
2023-11-28 6.92 7.14 6.85 7.07 1.2M
2023-11-27 6.85 7.09 6.73 6.87 0.6M
2023-11-24 6.72 6.89 6.69 6.85 0.2M
2023-11-22 6.68 6.75 6.60 6.72 0.3M
2023-11-21 6.45 6.66 6.42 6.60 0.3M
2023-11-20 6.35 6.59 6.33 6.50 0.5M
2023-11-17 6.37 6.37 6.19 6.33 0.4M
2023-11-16 6.46 6.46 6.10 6.31 0.4M
2023-11-15 6.36 6.54 6.30 6.43 0.4M
2023-11-14 6.48 6.55 6.30 6.38 0.4M
2023-11-13 6.25 6.35 6.13 6.33 0.3M
2023-11-10 6.14 6.30 6.06 6.27 0.3M
2023-11-09 6.50 6.50 6.08 6.13 0.5M
2023-11-08 6.71 6.83 6.45 6.50 0.3M
2023-11-07 6.55 6.85 6.16 6.80 0.6M
2023-11-06 6.70 6.70 6.50 6.56 0.2M
2023-11-03 6.53 6.73 6.47 6.65 0.3M
2023-11-02 6.65 6.72 6.40 6.46 0.3M
2023-11-01 6.54 6.60 6.40 6.59 0.3M
2023-10-31 6.24 6.55 6.20 6.51 0.3M
2023-10-30 6.21 6.32 6.18 6.24 0.2M
2023-10-27 6.29 6.35 6.14 6.20 0.3M
2023-10-26 6.27 6.39 6.20 6.31 0.2M
2023-10-25 6.38 6.40 6.23 6.27 0.2M
2023-10-24 6.16 6.42 6.16 6.40 0.3M
2023-10-23 6.14 6.30 6.04 6.12 0.4M
2023-10-20 5.82 6.30 5.82 6.17 0.7M
2023-10-19 5.86 5.90 5.71 5.77 0.4M
2023-10-18 6.08 6.08 5.85 5.86 0.4M
2023-10-17 6.11 6.22 6.09 6.11 0.3M
2023-10-16 6.15 6.22 6.02 6.10 0.3M
2023-10-13 6.15 6.22 6.00 6.16 0.4M
2023-10-12 6.40 6.40 6.14 6.17 0.4M
2023-10-11 6.51 6.54 6.35 6.44 0.2M
2023-10-10 6.59 6.73 6.51 6.51 0.3M
2023-10-09 6.57 6.61 6.46 6.58 0.2M
2023-10-06 6.90 6.92 6.61 6.62 0.4M
2023-10-05 6.46 6.95 6.43 6.92 0.8M
2023-10-04 6.30 6.45 6.23 6.43 0.3M
2023-10-03 6.19 6.48 6.08 6.33 0.6M
2023-10-02 6.34 6.35 6.10 6.23 0.4M
2023-09-29 6.36 6.39 6.21 6.34 0.6M
2023-09-28 6.37 6.41 6.24 6.35 0.2M
2023-09-27 6.37 6.42 6.26 6.39 0.2M
2023-09-26 6.42 6.68 6.28 6.31 0.8M
2023-09-25 6.32 6.40 6.23 6.27 0.3M
2023-09-22 6.45 6.50 6.32 6.39 0.3M
2023-09-21 6.22 6.45 6.20 6.41 0.3M
2023-09-20 6.50 6.55 6.28 6.28 0.4M
2023-09-19 6.51 6.63 6.38 6.48 0.8M
2023-09-18 6.47 6.57 6.35 6.47 0.4M
2023-09-15 6.85 6.88 6.38 6.45 2.1M
2023-09-14 6.93 6.99 6.75 6.83 0.4M
2023-09-13 7.05 7.09 6.94 6.95 0.3M
2023-09-12 7.07 7.09 6.96 7.02 0.4M
2023-09-11 7.09 7.15 6.98 7.06 0.2M
2023-09-08 7.09 7.14 6.98 7.08 0.2M
2023-09-07 6.90 7.11 6.72 7.09 0.4M
2023-09-06 7.03 7.03 6.83 6.85 0.3M
2023-09-05 6.97 7.02 6.93 6.99 0.2M
2023-09-01 6.88 7.05 6.87 7.00 0.2M
2023-08-31 7.03 7.05 6.87 6.87 0.2M
2023-08-30 7.06 7.13 6.97 7.02 0.3M
2023-08-29 7.12 7.20 7.01 7.09 0.3M
2023-08-28 7.08 7.25 7.03 7.10 0.3M
2023-08-25 7.00 7.21 6.92 7.08 0.3M
2023-08-24 6.86 7.02 6.71 7.00 0.3M
2023-08-23 6.88 6.99 6.87 6.89 0.2M
2023-08-22 6.84 6.95 6.70 6.83 0.3M
2023-08-21 6.77 6.97 6.55 6.80 0.7M
2023-08-18 6.70 7.06 6.67 6.96 0.4M
2023-08-17 6.93 6.97 6.75 6.77 0.4M
2023-08-16 6.96 7.05 6.74 6.92 0.6M
2023-08-15 6.98 7.09 6.90 6.97 0.5M
2023-08-14 7.25 7.29 6.83 7.02 1.2M
2023-08-11 7.81 7.84 6.86 7.17 1.5M
2023-08-10 7.80 8.19 7.80 7.89 0.6M
2023-08-09 7.60 7.83 7.52 7.65 0.3M
2023-08-08 7.90 7.90 7.61 7.64 0.4M
2023-08-07 8.12 8.18 7.75 7.75 0.4M
2023-08-04 7.91 8.16 7.83 8.11 0.3M
2023-08-03 7.80 8.02 7.77 7.90 0.3M
2023-08-02 7.82 7.96 7.68 7.82 0.3M
2023-08-01 7.72 7.90 7.62 7.80 0.3M
2023-07-31 7.77 8.04 7.70 7.72 0.5M
2023-07-28 7.34 7.81 7.27 7.76 0.8M
2023-07-27 7.15 7.36 7.01 7.31 0.6M
2023-07-26 7.02 7.13 6.92 7.06 0.5M
2023-07-25 7.18 7.39 7.06 7.07 0.7M
2023-07-24 8.19 8.19 6.91 7.11 3.4M
2023-07-21 8.11 8.36 8.02 8.15 0.4M
2023-07-20 7.94 8.07 7.87 8.05 0.2M
2023-07-19 7.79 7.95 7.73 7.92 0.4M
2023-07-18 7.70 7.88 7.68 7.82 0.3M
2023-07-17 7.86 8.07 7.71 7.73 0.3M
2023-07-14 8.02 8.06 7.71 7.85 0.3M
2023-07-13 7.73 8.00 7.66 8.00 0.5M
2023-07-12 7.75 7.78 7.62 7.71 0.4M
2023-07-11 7.75 7.75 7.55 7.70 0.5M
2023-07-10 7.69 7.83 7.62 7.71 0.4M
2023-07-07 7.63 7.83 7.63 7.71 0.3M
2023-07-06 7.66 7.79 7.59 7.63 0.7M
2023-07-05 7.81 7.99 7.68 7.92 0.4M
2023-07-03 7.89 8.03 7.70 7.83 0.3M
2023-06-30 8.19 8.19 7.53 7.85 1.4M
2023-06-29 9.48 9.56 7.65 8.15 3.9M
2023-06-28 9.00 9.95 8.90 9.90 0.6M
2023-06-27 9.03 9.09 8.92 8.92 0.3M
2023-06-26 8.94 9.09 8.84 8.99 0.3M
2023-06-23 9.38 9.42 8.95 9.00 0.7M
2023-06-22 9.41 9.60 9.25 9.43 0.4M
2023-06-21 9.08 9.50 8.92 9.41 0.7M
2023-06-20 8.66 9.13 8.45 9.06 0.8M
2023-06-16 8.35 8.75 8.18 8.63 3.3M
2023-06-15 7.85 8.28 7.52 8.27 0.9M
2023-06-14 8.22 8.34 7.73 7.87 0.7M
2023-06-13 8.19 8.33 8.12 8.22 0.6M
2023-06-12 8.44 8.44 7.95 8.17 1.0M
2023-06-09 8.55 8.70 8.37 8.41 0.3M
2023-06-08 8.49 8.63 8.45 8.53 0.4M
2023-06-07 8.57 8.74 8.45 8.49 0.4M
2023-06-06 8.78 8.84 8.47 8.59 0.4M
2023-06-05 8.92 8.99 8.69 8.78 0.3M
2023-06-02 8.74 8.90 8.61 8.89 0.3M
2023-06-01 8.08 8.80 8.03 8.63 0.5M
2023-05-31 7.99 8.20 7.95 8.12 0.6M
2023-05-30 8.38 8.48 7.89 7.94 0.6M
2023-05-26 8.72 8.79 8.28 8.35 0.7M
2023-05-25 8.66 8.82 8.47 8.75 0.5M
2023-05-24 8.56 8.63 8.32 8.58 0.5M
2023-05-23 8.50 8.74 8.44 8.51 0.5M
2023-05-22 8.33 8.50 8.27 8.49 0.5M
2023-05-19 7.91 8.32 7.79 8.30 0.6M
2023-05-18 7.83 8.02 7.66 7.82 0.4M
2023-05-17 7.52 7.82 7.48 7.81 0.6M
2023-05-16 7.29 7.52 7.22 7.51 0.4M
2023-05-15 7.36 7.50 7.25 7.40 0.3M
2023-05-12 7.31 7.39 7.23 7.36 0.2M
2023-05-11 7.46 7.49 7.23 7.26 0.4M
2023-05-10 7.70 7.70 7.42 7.47 0.3M
2023-05-09 7.55 7.67 7.47 7.60 0.5M
2023-05-08 7.50 8.00 7.48 7.60 0.8M
2023-05-05 7.42 7.60 7.33 7.40 0.6M
2023-05-04 7.16 7.55 6.99 7.32 0.8M
2023-05-03 6.62 7.22 6.57 7.05 1.0M
2023-05-02 6.69 6.69 6.40 6.63 0.3M
2023-05-01 6.66 6.83 6.59 6.68 0.3M
2023-04-28 6.68 6.78 6.52 6.71 0.3M
2023-04-27 6.80 6.80 6.56 6.66 0.2M
2023-04-26 6.68 6.78 6.56 6.76 0.2M
2023-04-25 6.73 6.87 6.66 6.70 0.3M
2023-04-24 6.93 6.96 6.71 6.80 0.2M
2023-04-21 6.89 6.99 6.77 6.94 0.2M
2023-04-20 6.96 7.00 6.73 6.78 0.2M
2023-04-19 6.92 7.05 6.87 7.00 0.3M
2023-04-18 7.04 7.05 6.88 6.98 0.2M
2023-04-17 6.79 7.06 6.72 7.01 0.3M
2023-04-14 6.91 6.98 6.63 6.76 0.2M
2023-04-13 6.71 6.93 6.68 6.91 0.3M
2023-04-12 6.77 6.79 6.64 6.67 0.2M
2023-04-11 6.76 6.80 6.71 6.74 0.3M
2023-04-10 6.50 6.79 6.50 6.74 0.4M
2023-04-06 6.77 6.80 6.60 6.75 0.2M
2023-04-05 6.94 6.97 6.67 6.73 0.4M
2023-04-04 7.07 7.07 6.84 6.93 0.3M
2023-04-03 6.93 7.13 6.93 7.04 0.3M
2023-03-31 6.76 7.00 6.76 6.91 0.8M
2023-03-30 7.01 7.10 6.68 6.74 0.3M
2023-03-29 6.87 7.03 6.81 6.98 0.3M
2023-03-28 6.82 6.96 6.78 6.80 0.3M
2023-03-27 6.92 6.99 6.82 6.87 0.4M
2023-03-24 6.85 6.97 6.72 6.85 0.3M
2023-03-23 6.92 7.15 6.69 6.89 0.3M
2023-03-22 7.19 7.32 6.85 6.86 0.3M
2023-03-21 7.22 7.31 7.09 7.20 0.5M
2023-03-20 7.15 7.18 6.73 7.10 0.6M
2023-03-17 7.38 7.64 7.09 7.22 0.9M
2023-03-16 6.72 7.46 6.25 7.33 1.0M
2023-03-15 6.37 6.49 6.30 6.36 0.5M
2023-03-14 6.59 6.73 6.37 6.52 0.6M
2023-03-13 6.17 6.77 6.15 6.49 0.6M
2023-03-10 6.79 6.79 6.03 6.16 1.5M
2023-03-09 7.00 7.08 6.51 6.64 0.5M
2023-03-08 7.05 7.08 6.77 7.02 0.5M
2023-03-07 7.26 7.32 6.88 7.03 0.5M
2023-03-06 7.35 7.35 7.12 7.30 0.2M
2023-03-03 7.18 7.44 6.91 7.34 0.2M
2023-03-02 7.32 7.43 7.17 7.18 0.4M
2023-03-01 7.58 7.64 7.40 7.43 0.3M
2023-02-28 7.58 7.79 7.51 7.57 0.2M
2023-02-27 7.52 7.62 7.42 7.56 0.2M
2023-02-24 7.59 7.63 7.38 7.48 0.3M
2023-02-23 7.50 7.77 7.33 7.63 0.3M
2023-02-22 7.42 7.54 7.37 7.48 0.3M
2023-02-21 7.73 7.83 7.33 7.45 0.4M
2023-02-17 7.85 7.92 7.59 7.83 0.6M
2023-02-16 7.08 8.10 7.08 7.91 1.3M
2023-02-15 6.91 7.08 6.87 7.03 0.3M
2023-02-14 6.86 7.02 6.77 6.96 0.3M
2023-02-13 6.86 6.97 6.81 6.93 0.2M
2023-02-10 6.80 6.97 6.72 6.87 0.4M
2023-02-09 6.91 6.98 6.79 6.84 0.3M
2023-02-08 6.97 7.04 6.81 6.86 0.3M
2023-02-07 6.70 7.00 6.69 6.97 0.4M
2023-02-06 7.12 7.18 6.76 6.90 0.6M
2023-02-03 7.13 7.37 7.06 7.13 0.6M
2023-02-02 6.40 7.20 6.31 7.01 1.7M
2023-02-01 6.59 6.60 6.29 6.39 0.5M
2023-01-31 6.30 6.61 6.30 6.60 0.3M
2023-01-30 6.60 6.68 6.21 6.29 0.5M
2023-01-27 6.76 6.89 6.51 6.68 0.6M
2023-01-26 6.94 7.05 6.64 6.76 0.4M
2023-01-25 6.86 7.10 6.72 6.94 0.5M
2023-01-24 6.44 7.04 6.32 6.91 0.7M
2023-01-23 6.41 6.75 6.27 6.47 0.6M
2023-01-20 6.40 6.43 6.22 6.42 0.3M
2023-01-19 6.41 6.49 6.28 6.35 0.3M
2023-01-18 6.45 6.63 6.36 6.44 0.3M
2023-01-17 6.43 6.47 6.24 6.44 0.4M
2023-01-13 6.42 6.76 6.33 6.45 0.5M
2023-01-12 6.18 6.52 6.12 6.49 0.5M
2023-01-11 6.03 6.48 5.96 6.17 0.6M
2023-01-10 5.79 6.04 5.77 6.03 0.5M
2023-01-09 5.80 5.96 5.67 5.79 0.5M
2023-01-06 6.19 6.19 5.67 5.72 0.9M
2023-01-05 6.25 6.48 6.04 6.16 0.5M
2023-01-04 6.11 6.34 5.98 6.06 0.3M
2023-01-03 6.37 6.43 6.00 6.09 0.4M