Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Liquidia Corp (NQ: LQDA )

12.71 -0.03 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 5.130 5.250 4.980 5.120 204,633 +0.06(+1.19%)
Aug 28, 2020 5.040 5.130 4.870 5.060 167,500 +0.10(+2.02%)
Aug 27, 2020 5.330 5.330 4.805 4.960 190,702 -0.33(-6.24%)
Aug 26, 2020 5.130 5.300 5.000 5.290 193,255 +0.15(+2.92%)
Aug 25, 2020 4.990 5.230 4.910 5.140 204,606 +0.16(+3.21%)
Aug 24, 2020 5.680 5.680 4.960 4.980 483,293 -0.68(-12.01%)
Aug 21, 2020 5.930 6.140 5.570 5.660 217,300 -0.31(-5.19%)
Aug 20, 2020 5.720 6.030 5.480 5.970 236,997 +0.36(+6.42%)
Aug 19, 2020 5.790 5.810 5.470 5.610 211,110 -0.17(-2.94%)
Aug 18, 2020 5.870 5.930 5.740 5.780 214,016 +0.01(+0.17%)
Aug 17, 2020 5.760 6.100 5.750 5.770 243,954 +0.08(+1.41%)
Aug 14, 2020 5.830 5.830 5.610 5.690 170,800 -0.14(-2.40%)
Aug 13, 2020 5.620 5.900 5.610 5.830 148,671 +0.23(+4.11%)
Aug 12, 2020 5.350 5.860 5.330 5.600 235,295 +0.21(+3.90%)
Aug 11, 2020 5.920 5.940 5.350 5.390 245,327 -0.52(-8.80%)
Aug 10, 2020 6.220 6.240 5.580 5.910 216,121 -0.31(-4.98%)
Aug 07, 2020 6.060 6.480 6.010 6.220 261,100 +0.14(+2.30%)
Aug 06, 2020 5.910 6.100 5.800 6.080 128,541 +0.09(+1.50%)
Aug 05, 2020 5.810 6.010 5.720 5.990 134,277 +0.30(+5.27%)
Aug 04, 2020 5.890 5.915 5.580 5.690 163,101 -0.13(-2.23%)
Aug 03, 2020 5.540 5.850 5.420 5.820 179,865 +0.29(+5.24%)
Jul 31, 2020 5.360 5.640 5.310 5.530 169,500 +0.17(+3.17%)
Jul 30, 2020 5.360 5.410 5.180 5.360 191,471 +0.02(+0.37%)
Jul 29, 2020 5.530 5.650 5.300 5.340 407,473 -0.10(-1.84%)
Jul 28, 2020 5.340 5.610 5.320 5.440 207,764 +0.06(+1.12%)
Jul 27, 2020 5.560 5.830 5.310 5.380 417,430 -0.16(-2.89%)
Jul 24, 2020 6.000 6.090 5.510 5.540 453,500 -0.52(-8.58%)
Jul 23, 2020 6.600 6.700 6.000 6.060 815,749 -0.74(-10.88%)
Jul 22, 2020 6.780 6.989 6.680 6.800 232,657 +0.04(+0.59%)
Jul 21, 2020 7.000 7.030 6.660 6.760 326,303 -0.18(-2.59%)
Jul 20, 2020 6.980 7.300 6.800 6.940 359,203 -0.03(-0.43%)
Jul 17, 2020 6.630 7.430 6.620 6.970 547,700 +0.37(+5.61%)
Jul 16, 2020 6.510 6.730 6.100 6.600 449,613 +0.00(+0.00%)
Jul 15, 2020 6.830 6.930 6.500 6.600 449,711 -0.10(-1.49%)
Jul 14, 2020 6.920 7.090 6.450 6.700 640,268 -0.23(-3.32%)
Jul 13, 2020 7.490 7.610 6.880 6.930 430,086 -0.50(-6.79%)
Jul 10, 2020 7.410 7.650 7.250 7.435 194,000 -0.01(-0.07%)
Jul 09, 2020 7.600 7.940 7.235 7.440 676,464 -0.11(-1.46%)
Jul 08, 2020 8.020 8.020 7.125 7.550 804,729 -0.32(-4.07%)
Jul 07, 2020 7.880 8.020 7.650 7.870 550,232 -0.01(-0.13%)
Jul 06, 2020 8.320 8.390 7.580 7.880 857,669 +0.09(+1.16%)
Jul 02, 2020 8.490 8.750 7.710 7.790 1,061,700 -0.49(-5.92%)
Jul 01, 2020 8.450 8.580 7.769 8.280 1,422,073 -0.14(-1.66%)
Jun 30, 2020 8.390 8.970 8.120 8.420 1,913,260 -2.25(-21.09%)
Jun 29, 2020 11.05 11.83 10.49 10.67 220,411 -0.23(-2.11%)
Jun 26, 2020 11.43 11.43 10.57 10.90 1,115,800 -0.54(-4.72%)
Jun 25, 2020 11.02 12.10 10.92 11.44 294,512 +0.44(+4.00%)
Jun 24, 2020 10.84 11.42 10.72 11.00 301,372 -0.02(-0.18%)
Jun 23, 2020 11.39 11.69 10.70 11.02 325,716 +0.05(+0.46%)
Jun 22, 2020 10.21 11.14 10.00 10.97 280,948 +0.96(+9.59%)
Jun 19, 2020 9.210 10.01 9.070 10.01 305,400 +0.93(+10.24%)
Jun 18, 2020 8.120 9.170 8.020 9.080 182,366 +0.77(+9.27%)
Jun 17, 2020 8.620 8.860 8.150 8.310 106,929 -0.29(-3.37%)
Jun 16, 2020 8.440 8.900 8.020 8.600 114,897 +0.44(+5.39%)
Jun 15, 2020 7.600 8.330 7.465 8.160 220,297 +0.58(+7.65%)
Jun 12, 2020 7.530 7.770 7.410 7.580 190,200 +0.28(+3.84%)
Jun 11, 2020 7.820 8.050 7.240 7.300 198,017 -0.39(-5.07%)
Jun 10, 2020 8.230 8.330 7.510 7.690 192,937 -0.50(-6.11%)
Jun 09, 2020 8.760 9.220 8.070 8.190 213,377 -0.42(-4.88%)
Jun 08, 2020 7.360 9.070 7.300 8.610 518,814 +1.05(+13.89%)
Jun 05, 2020 8.520 8.950 7.010 7.560 1,195,000 -1.90(-20.08%)
Jun 04, 2020 9.540 10.04 9.280 9.460 205,719 -0.19(-1.97%)
Jun 03, 2020 10.02 10.19 9.580 9.650 256,508 -0.48(-4.74%)
Jun 02, 2020 9.580 10.15 9.580 10.13 129,647 +0.54(+5.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.