XNAS
Datos históricos de Liquidia Corporation
Liquidia Corporation · LQDA
$27.83
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:18:42 UTC
- Variación en el periodo
- +18.07%
- Máximo
- US$93.61
- 11 de agosto de 2026
- Mínimo
- US$21.94
- 23 de octubre de 2025
- Volumen medio diario
- 2.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.06 | 28.53 | 26.67 | 27.38 | −2.28% | 3.62 M |
| 8 oct 2026 | 26.34 | 29.35 | 26.34 | 28.02 | +5.02% | 5.26 M |
| 7 oct 2026 | 25.55 | 27.33 | 24.59 | 26.68 | +2.97% | 6.99 M |
| 6 oct 2026 | 27.95 | 28.30 | 25.76 | 25.91 | −6.26% | 5.31 M |
| 5 oct 2026 | 28.07 | 28.48 | 25.92 | 27.64 | −3.49% | 7.76 M |
| 2 oct 2026 | 26.69 | 29.18 | 26.31 | 28.64 | +2.32% | 8.4 M |
| 1 oct 2026 | 23.96 | 28.10 | 22.31 | 27.99 | −7.50% | 21.57 M |
| 30 sep 2026 | 70.54 | 71.93 | 29.86 | 30.26 | −57.19% | 22.95 M |
| 29 sep 2026 | 72.49 | 73.15 | 68.74 | 70.69 | −4.05% | 1.53 M |
| 28 sep 2026 | 68.05 | 74.74 | 67.66 | 73.67 | +7.66% | 1.21 M |
| 25 sep 2026 | 71.60 | 71.81 | 67.55 | 68.43 | −3.55% | 967,527.26 |
| 24 sep 2026 | 67.04 | 71.41 | 66.75 | 70.95 | +5.13% | 1.03 M |
| 23 sep 2026 | 68.60 | 68.60 | 67.10 | 67.49 | −1.68% | 766,175.436 |
| 22 sep 2026 | 66.59 | 68.76 | 66.00 | 68.64 | +3.33% | 1.14 M |
| 21 sep 2026 | 67.18 | 67.41 | 65.74 | 66.43 | −0.67% | 1.01 M |
| 18 sep 2026 | 68.08 | 68.72 | 66.57 | 66.88 | −2.21% | 3.9 M |
| 17 sep 2026 | 69.51 | 70.81 | 67.41 | 68.39 | −0.09% | 1.08 M |
| 16 sep 2026 | 65.67 | 69.87 | 65.34 | 68.45 | +4.15% | 1.3 M |
| 15 sep 2026 | 65.31 | 65.93 | 62.86 | 65.72 | +0.64% | 1.37 M |
| 14 sep 2026 | 66.79 | 66.90 | 65.13 | 65.31 | −2.15% | 1.07 M |
| 11 sep 2026 | 68.66 | 69.94 | 66.68 | 66.74 | −1.64% | 778,798.824 |
| 10 sep 2026 | 67.87 | 68.35 | 66.62 | 67.85 | −1.84% | 955,031.681 |
| 9 sep 2026 | 67.39 | 69.39 | 67.35 | 69.12 | +2.13% | 997,253.102 |
| 8 sep 2026 | 68.00 | 69.21 | 67.07 | 67.68 | −1.43% | 1.33 M |
| 4 sep 2026 | 67.91 | 69.47 | 67.40 | 68.66 | +0.04% | 902,384.469 |
| 3 sep 2026 | 69.27 | 70.75 | 68.15 | 68.63 | −1.51% | 932,021.261 |
| 2 sep 2026 | 67.40 | 70.13 | 66.73 | 69.68 | +4.14% | 1.28 M |
| 1 sep 2026 | 67.70 | 69.00 | 66.10 | 66.91 | −1.85% | 1.41 M |
| 31 ago 2026 | 67.10 | 68.27 | 66.10 | 68.17 | +0.71% | 1.06 M |
| 28 ago 2026 | 69.99 | 70.31 | 67.57 | 67.69 | −3.22% | 926,770.433 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.