Liquidia Technologies

LQDA
🏛️ usa →
22.74
Last Update: 2025-09-30
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
2025-09-30 22.87 23.33 22.68 22.74 2.5M
2025-09-29 21.70 22.93 21.53 22.80 3.0M
2025-09-26 22.23 22.40 21.15 21.80 3.7M
2025-09-25 22.35 24.61 22.22 22.45 6.9M
2025-09-24 22.48 22.67 21.85 21.94 2.5M
2025-09-23 22.55 22.71 21.95 22.45 3.0M
2025-09-22 24.00 24.20 22.39 22.89 3.9M
2025-09-19 24.76 24.80 23.50 23.78 4.4M
2025-09-18 25.03 25.38 24.63 24.67 2.2M
2025-09-17 26.05 26.66 24.97 25.00 2.3M
2025-09-16 26.59 28.00 26.00 26.03 1.7M
2025-09-15 25.95 26.92 25.34 26.77 2.9M
2025-09-12 26.83 27.14 25.64 25.99 2.2M
2025-09-11 27.30 27.64 26.71 27.00 1.6M
2025-09-10 27.65 27.98 27.26 27.29 2.4M
2025-09-09 28.01 28.22 27.15 27.80 2.1M
2025-09-08 28.85 28.90 27.67 27.98 2.1M
2025-09-05 29.25 29.43 28.28 28.85 1.4M
2025-09-04 29.17 29.33 28.20 28.84 1.6M
2025-09-03 28.24 29.94 28.24 29.22 2.9M
2025-09-02 29.05 29.28 27.81 28.58 4.0M
2025-08-29 27.39 27.79 26.86 27.68 2.2M
2025-08-28 28.16 28.56 27.23 27.46 1.8M
2025-08-27 27.64 28.82 27.30 28.00 1.6M
2025-08-26 26.15 27.80 26.15 27.73 2.9M
2025-08-25 26.95 27.04 26.06 26.25 2.2M
2025-08-22 27.30 27.69 26.17 26.84 2.6M
2025-08-21 27.35 27.88 26.96 27.30 1.5M
2025-08-20 27.07 27.43 26.47 27.35 2.6M
2025-08-19 27.72 28.00 26.71 27.11 2.2M
2025-08-18 26.25 27.75 26.00 27.72 3.3M
2025-08-15 26.53 26.53 25.75 25.95 2.8M
2025-08-14 24.89 26.65 24.53 26.09 4.3M
2025-08-13 24.85 25.31 23.83 25.20 5.2M
2025-08-12 22.90 24.83 21.61 24.10 10.7M
2025-08-11 19.91 21.27 19.90 21.20 3.5M
2025-08-08 19.40 20.64 19.02 20.45 2.4M
2025-08-07 20.35 20.36 19.18 19.21 1.9M
2025-08-06 19.74 20.57 19.59 20.31 1.9M
2025-08-05 19.49 20.09 19.14 20.07 2.8M
2025-08-04 18.20 19.96 17.82 19.48 2.8M
2025-08-01 18.48 18.95 16.82 17.68 3.3M
2025-07-31 19.05 19.34 18.31 18.69 1.7M
2025-07-30 19.24 20.33 19.06 19.11 2.6M
2025-07-29 19.69 20.13 18.98 19.26 2.7M
2025-07-28 19.63 19.94 19.26 19.82 3.0M
2025-07-25 18.75 19.76 18.52 19.60 3.8M
2025-07-24 17.76 18.97 17.68 18.77 3.3M
2025-07-23 16.70 17.77 16.51 17.75 4.1M
2025-07-22 15.16 16.74 15.12 16.60 4.0M
2025-07-21 14.54 15.39 14.42 15.10 2.1M
2025-07-18 14.70 14.97 14.25 14.54 1.8M
2025-07-17 14.10 14.64 14.04 14.60 1.6M
2025-07-16 14.56 14.67 14.10 14.19 1.6M
2025-07-15 14.56 14.56 14.12 14.51 1.3M
2025-07-14 14.17 14.99 13.88 14.48 3.0M
2025-07-11 14.12 14.15 13.76 14.09 1.5M
2025-07-10 13.45 14.16 13.24 14.15 2.5M
2025-07-09 13.00 13.51 12.88 13.48 3.0M
2025-07-08 12.50 12.87 12.21 12.78 2.8M
2025-07-07 12.19 12.50 11.86 12.45 1.9M
2025-07-03 12.10 12.30 11.89 12.19 1.0M
2025-07-02 12.05 12.40 11.89 12.06 1.5M
2025-07-01 12.43 12.62 11.85 12.00 2.4M
2025-06-30 13.10 13.19 12.33 12.46 2.3M
2025-06-27 12.79 13.37 12.62 13.10 2.1M
2025-06-26 13.68 13.75 12.50 12.83 3.7M
2025-06-25 13.83 13.83 13.10 13.60 1.6M
2025-06-24 13.50 13.79 13.09 13.78 1.8M
2025-06-23 13.12 13.61 12.85 13.26 2.0M
2025-06-20 13.66 13.70 13.15 13.17 1.9M
2025-06-18 13.53 13.76 13.28 13.64 1.5M
2025-06-17 14.03 14.13 13.39 13.59 2.4M
2025-06-16 14.26 14.63 14.00 14.09 1.4M
2025-06-13 14.17 14.44 14.01 14.10 1.8M
2025-06-12 13.98 14.87 13.92 14.45 3.1M
2025-06-11 14.91 15.06 13.86 14.13 5.3M
2025-06-10 14.65 15.26 13.60 14.98 11.7M
2025-06-09 18.28 18.60 17.86 18.02 1.5M
2025-06-06 18.24 18.59 17.91 18.14 1.3M
2025-06-05 17.67 18.43 17.47 18.02 2.9M
2025-06-04 16.52 18.09 16.46 17.60 2.4M
2025-06-03 17.05 17.20 16.28 16.53 2.4M
2025-06-02 16.74 17.88 15.95 16.87 4.7M
2025-05-30 14.95 15.18 14.50 14.92 1.9M
2025-05-29 14.31 15.20 13.94 15.00 1.8M
2025-05-28 15.62 15.69 14.09 14.18 2.4M
2025-05-27 15.71 16.05 14.63 15.60 2.7M
2025-05-23 15.56 17.88 15.01 15.35 4.8M
2025-05-22 16.53 16.57 15.35 15.56 2.2M
2025-05-21 16.99 17.28 16.45 16.66 1.8M
2025-05-20 17.04 17.46 16.39 17.02 1.6M
2025-05-19 18.16 18.38 16.28 17.03 3.7M
2025-05-16 19.30 19.41 18.66 18.88 1.1M
2025-05-15 18.73 19.41 18.28 19.30 2.0M
2025-05-14 16.03 18.89 15.95 18.65 3.2M
2025-05-13 15.87 16.17 15.44 15.99 0.9M
2025-05-12 15.63 16.27 15.33 15.75 1.1M
2025-05-09 15.53 15.72 15.22 15.26 0.8M
2025-05-08 15.33 15.85 14.97 15.35 1.3M
2025-05-07 15.54 16.01 15.48 15.53 1.2M
2025-05-06 16.00 16.16 15.43 15.54 1.4M
2025-05-05 15.83 16.48 15.72 16.12 1.9M
2025-05-02 14.17 16.30 14.09 15.83 4.0M
2025-05-01 13.98 14.33 13.81 13.98 0.8M
2025-04-30 13.46 14.27 13.40 13.97 1.7M
2025-04-29 14.12 14.27 12.86 13.51 3.3M
2025-04-28 14.11 14.39 14.03 14.23 0.6M
2025-04-25 13.89 14.14 13.69 14.12 0.6M
2025-04-24 13.49 14.08 13.49 14.03 0.5M
2025-04-23 13.94 14.22 13.54 13.55 0.6M
2025-04-22 13.41 13.66 13.13 13.49 0.8M
2025-04-21 13.67 13.87 13.11 13.29 0.7M
2025-04-17 13.72 14.06 13.49 13.72 0.6M
2025-04-16 13.52 13.87 13.42 13.68 0.7M
2025-04-15 14.00 14.06 13.34 13.60 0.7M
2025-04-14 13.74 14.00 13.32 13.83 0.9M
2025-04-11 12.46 13.50 12.24 13.47 2.0M
2025-04-10 12.63 12.94 12.13 12.39 1.2M
2025-04-09 11.75 12.94 11.26 12.77 3.1M
2025-04-08 13.19 13.20 11.84 11.99 1.7M
2025-04-07 12.50 13.35 11.95 12.43 2.5M
2025-04-04 13.63 14.02 12.78 12.90 1.9M
2025-04-03 14.02 14.39 13.91 14.13 0.8M
2025-04-02 14.40 14.75 14.14 14.52 0.8M
2025-04-01 14.75 15.09 14.43 14.51 0.8M
2025-03-31 14.82 14.97 14.41 14.75 1.1M
2025-03-28 15.27 15.59 14.93 15.09 0.6M
2025-03-27 14.87 15.54 14.84 15.24 0.5M
2025-03-26 15.62 15.70 14.87 14.87 0.6M
2025-03-25 15.73 15.77 15.47 15.60 0.7M
2025-03-24 15.33 15.86 15.08 15.66 0.8M
2025-03-21 15.18 15.62 15.08 15.12 1.1M
2025-03-20 14.55 15.53 14.55 15.44 1.2M
2025-03-19 14.38 15.07 14.04 14.92 1.0M
2025-03-18 14.84 14.98 14.41 14.74 1.0M
2025-03-17 14.45 14.86 14.37 14.79 0.6M
2025-03-14 14.10 14.47 14.05 14.43 0.9M
2025-03-13 14.41 14.45 13.82 14.03 0.8M
2025-03-12 14.34 14.61 13.94 14.50 1.3M
2025-03-11 13.81 14.17 13.50 13.90 1.1M
2025-03-10 14.61 14.61 13.58 13.83 1.8M
2025-03-07 15.01 15.02 14.34 14.82 0.9M
2025-03-06 15.24 15.48 14.81 14.86 0.7M
2025-03-05 15.20 15.57 15.08 15.53 0.7M
2025-03-04 14.63 15.43 14.63 15.20 1.4M
2025-03-03 15.45 15.65 14.68 14.87 1.2M
2025-02-28 15.40 15.53 15.17 15.49 1.1M
2025-02-27 15.68 15.94 14.45 15.36 1.9M
2025-02-26 15.66 15.66 15.29 15.48 0.8M
2025-02-25 15.95 15.97 15.38 15.45 0.6M
2025-02-24 16.07 16.19 15.65 15.89 0.7M
2025-02-21 16.72 16.74 16.10 16.12 0.6M
2025-02-20 16.47 16.81 16.37 16.50 0.4M
2025-02-19 16.10 16.78 16.10 16.52 0.7M
2025-02-18 16.37 16.59 16.21 16.45 0.7M
2025-02-14 16.27 16.27 15.93 16.20 0.4M
2025-02-13 16.38 16.38 15.98 16.14 0.4M
2025-02-12 15.97 16.33 15.97 16.26 0.8M
2025-02-11 16.08 16.27 15.69 16.26 0.8M
2025-02-10 15.93 16.35 15.76 16.22 0.8M
2025-02-07 16.01 16.02 15.38 15.75 0.8M
2025-02-06 15.81 16.18 15.52 15.96 0.9M
2025-02-05 15.24 15.75 15.03 15.74 1.4M
2025-02-04 14.42 15.29 14.33 15.15 0.7M
2025-02-03 14.00 14.39 13.89 14.33 1.1M
2025-01-31 14.45 14.72 14.08 14.23 0.9M
2025-01-30 14.36 14.46 14.05 14.41 0.5M
2025-01-29 14.20 14.36 14.07 14.26 0.4M
2025-01-28 14.01 14.31 13.70 14.20 0.8M
2025-01-27 14.33 14.35 13.87 14.01 1.2M
2025-01-24 14.33 14.80 14.16 14.36 0.8M
2025-01-23 13.89 14.44 13.70 14.40 1.3M
2025-01-22 13.61 14.00 13.58 13.95 1.8M
2025-01-21 13.00 13.78 12.93 13.62 1.5M
2025-01-17 12.58 12.93 12.31 12.89 1.1M
2025-01-16 12.26 12.66 12.00 12.51 0.9M
2025-01-15 11.53 12.31 11.45 12.14 1.2M
2025-01-14 11.77 11.88 11.34 11.36 0.6M
2025-01-13 11.99 12.10 11.50 11.76 0.8M
2025-01-10 12.45 12.53 12.15 12.19 0.6M
2025-01-08 12.40 12.58 12.25 12.46 0.6M
2025-01-07 12.24 12.57 12.10 12.40 0.8M
2025-01-06 12.37 12.38 12.08 12.18 0.9M
2025-01-03 12.08 12.51 11.97 12.29 0.6M
2025-01-02 11.81 12.22 11.75 12.10 0.9M