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 )

12.50 -0.34 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Mar 02, 2020 4.500 4.500 3.900 4.160 97,489 +0.03(+0.73%)
Feb 28, 2020 4.160 4.280 4.000 4.130 80,500 -0.03(-0.72%)
Feb 27, 2020 4.730 4.880 4.150 4.160 138,907 -0.64(-13.33%)
Feb 26, 2020 4.920 5.060 4.660 4.800 75,429 -0.07(-1.44%)
Feb 25, 2020 5.080 5.250 4.800 4.870 169,172 -0.13(-2.60%)
Feb 24, 2020 5.070 5.480 5.000 5.000 306,577 -0.10(-1.96%)
Feb 21, 2020 5.270 5.290 5.100 5.100 52,700 -0.10(-1.92%)
Feb 20, 2020 5.220 5.330 5.100 5.200 74,709 -0.02(-0.38%)
Feb 19, 2020 5.280 5.545 5.115 5.220 90,451 -0.03(-0.57%)
Feb 18, 2020 5.040 5.310 4.910 5.250 73,500 +0.21(+4.17%)
Feb 14, 2020 5.120 5.290 5.030 5.040 42,700 -0.08(-1.56%)
Feb 13, 2020 5.290 5.390 5.060 5.120 74,474 -0.23(-4.30%)
Feb 12, 2020 5.520 5.520 5.270 5.350 48,554 -0.17(-3.08%)
Feb 11, 2020 5.400 5.608 5.197 5.520 65,097 +0.13(+2.41%)
Feb 10, 2020 6.020 6.060 5.000 5.390 177,407 -0.65(-10.76%)
Feb 07, 2020 6.170 6.395 5.930 6.040 163,000 -0.14(-2.27%)
Feb 06, 2020 6.280 6.315 6.130 6.180 378,069 -0.08(-1.20%)
Feb 05, 2020 6.620 6.750 6.180 6.255 109,406 -0.29(-4.36%)
Feb 04, 2020 6.150 6.690 5.960 6.540 194,587 +0.28(+4.47%)
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.