Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidia Corp (NQ: LQDA )

13.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.490 10.14 9.210 9.240 356,700 -0.24(-2.53%)
May 28, 2020 9.080 10.55 9.080 9.480 212,361 +0.42(+4.64%)
May 27, 2020 9.040 9.240 8.900 9.060 105,993 +0.19(+2.14%)
May 26, 2020 8.610 9.370 8.610 8.870 194,928 +0.43(+5.09%)
May 22, 2020 8.000 8.530 8.000 8.440 95,200 +0.44(+5.50%)
May 21, 2020 9.300 9.320 7.880 8.000 358,797 -1.30(-13.98%)
May 20, 2020 7.890 9.430 7.870 9.300 268,305 +1.43(+18.17%)
May 19, 2020 7.950 8.340 7.830 7.870 87,885 -0.08(-1.01%)
May 18, 2020 7.580 8.100 7.440 7.950 128,678 +0.58(+7.87%)
May 15, 2020 7.500 7.850 7.210 7.370 136,000 -0.12(-1.60%)
May 14, 2020 7.810 7.970 7.410 7.490 157,774 -0.30(-3.85%)
May 13, 2020 7.530 8.900 7.250 7.790 335,697 +0.47(+6.42%)
May 12, 2020 7.500 7.810 7.229 7.320 212,497 -0.11(-1.48%)
May 11, 2020 6.900 7.900 6.900 7.430 543,856 +0.65(+9.59%)
May 08, 2020 6.410 6.938 6.280 6.780 127,000 +0.40(+6.27%)
May 07, 2020 5.850 6.410 5.740 6.380 73,667 +0.57(+9.81%)
May 06, 2020 6.580 6.580 5.640 5.810 133,792 -0.66(-10.20%)
May 05, 2020 5.180 6.580 5.180 6.470 142,659 +1.29(+24.90%)
May 04, 2020 5.080 5.459 5.010 5.180 243,075 +0.05(+0.97%)
May 01, 2020 4.880 5.350 4.825 5.130 465,400 +0.15(+3.01%)
Apr 30, 2020 5.610 5.643 4.940 4.980 181,740 -0.66(-11.70%)
Apr 29, 2020 5.820 5.915 5.540 5.640 110,297 +0.04(+0.71%)
Apr 28, 2020 5.930 5.980 5.250 5.600 166,805 -0.20(-3.45%)
Apr 27, 2020 6.040 6.200 5.630 5.800 189,661 -0.20(-3.33%)
Apr 24, 2020 6.000 6.100 5.800 6.000 139,100 +0.07(+1.18%)
Apr 23, 2020 6.230 6.500 5.840 5.930 68,224 -0.25(-4.05%)
Apr 22, 2020 6.300 6.570 6.060 6.180 259,620 +0.01(+0.16%)
Apr 21, 2020 6.180 6.600 6.170 6.170 154,038 -0.01(-0.16%)
Apr 20, 2020 7.320 7.490 6.150 6.180 321,644 -1.12(-15.34%)
Apr 17, 2020 7.100 7.500 7.020 7.300 182,400 +0.31(+4.43%)
Apr 16, 2020 6.490 7.000 6.490 6.990 113,926 +0.50(+7.70%)
Apr 15, 2020 6.140 7.381 6.140 6.490 236,698 +0.26(+4.17%)
Apr 14, 2020 6.230 6.500 6.140 6.230 108,287 +0.15(+2.47%)
Apr 13, 2020 5.550 6.270 5.550 6.080 151,705 +0.58(+10.55%)
Apr 09, 2020 6.260 6.570 5.360 5.500 188,000 -0.26(-4.51%)
Apr 08, 2020 5.270 5.990 5.150 5.760 285,888 +0.84(+17.07%)
Apr 07, 2020 5.730 5.914 4.800 4.920 114,634 -0.68(-12.14%)
Apr 06, 2020 5.080 5.620 5.080 5.600 145,316 +0.65(+13.13%)
Apr 03, 2020 5.190 5.400 4.450 4.950 232,600 -0.24(-4.62%)
Apr 02, 2020 4.870 5.190 4.740 5.190 59,642 +0.33(+6.79%)
Apr 01, 2020 4.710 5.150 4.353 4.860 158,650 +0.15(+3.18%)
Mar 31, 2020 4.960 5.000 4.620 4.710 85,275 -0.22(-4.46%)
Mar 30, 2020 4.630 4.990 4.480 4.930 81,439 +0.28(+6.02%)
Mar 27, 2020 4.860 5.100 4.530 4.650 47,100 -0.22(-4.52%)
Mar 26, 2020 4.100 4.870 4.055 4.870 64,030 +0.68(+16.23%)
Mar 25, 2020 4.280 4.650 4.080 4.190 56,311 -0.09(-2.10%)
Mar 24, 2020 4.500 4.700 4.080 4.280 81,249 -0.14(-3.17%)
Mar 23, 2020 4.160 4.490 3.750 4.420 169,107 +0.31(+7.54%)
Mar 20, 2020 3.970 4.430 3.640 4.110 339,400 +0.13(+3.27%)
Mar 19, 2020 3.290 3.980 3.138 3.980 60,124 +0.67(+20.24%)
Mar 18, 2020 3.310 3.800 3.280 3.310 140,080 -0.49(-12.89%)
Mar 17, 2020 3.620 3.800 3.200 3.800 130,526 +0.18(+4.97%)
Mar 16, 2020 3.700 3.750 3.520 3.620 118,709 -0.38(-9.50%)
Mar 13, 2020 3.730 4.000 3.270 4.000 105,800 +0.50(+14.12%)
Mar 12, 2020 3.440 3.590 3.250 3.505 89,123 -0.16(-4.23%)
Mar 11, 2020 3.120 3.770 3.100 3.660 123,102 +0.10(+2.81%)
Mar 10, 2020 3.840 3.917 2.930 3.560 143,907 -0.14(-3.78%)
Mar 09, 2020 3.720 3.930 3.520 3.700 99,957 -0.34(-8.42%)
Mar 06, 2020 4.040 4.130 3.925 4.040 62,300 -0.13(-3.12%)
Mar 05, 2020 4.650 4.700 4.110 4.170 46,882 -0.48(-10.32%)
Mar 04, 2020 4.130 4.670 4.130 4.650 72,245 +0.61(+15.10%)
Mar 03, 2020 4.160 4.425 3.870 4.040 54,014 -0.12(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.