Liquidia Technologies Inc Historical Data - LT4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Liquidia Technologies Inc (LT4)
Liquidia Technologies Inc (LT4) Historical

Liquidia Technologies Inc (LT4)

11.79

-1.02

(-7.96%)

Closed April 06 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.08	-14.9963950973	13.87	14.27	12.43	641	13.40400546	DE
4	-2.35	-16.6195190948	14.14	14.49	12.25	760	13.03434618	DE
12	-0.13	-1.09060402685	11.92	15.95	11.14	592	13.6675255	DE
26	2.7950001	31.0728196895	8.9949999	15.95	8.9949999	590	12.05314762	DE
52	-1.78	-13.1171702284	13.57	15.95	7.5	611	11.80012853	DE
156	5.39	84.21875	6.4	15.95	5.5	553	11.3265078	DE
260	5.39	84.21875	6.4	15.95	5.5	553	11.3265078	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743798420	12.75	0	0.00	12.75	12.75	12.75	0
1743712020	12.75	-1	-7.27	12.46	12.75	12.43	427
1743625620	13.75	0	0.00	13.75	13.75	13.75	0
1743539220	13.75	0.43	3.23	13.75	13.75	13.75	146
1743452820	13.32	-0.9	-6.33	13.68	14	13.32	1551
1743197220	14.22	-0.08	-0.56	13.87	14.27	13.87	440
1743110820	14.3	0.55	4.00	14.33	14.33	14.3	137
1743024420	13.75	-0.23	-1.65	14.46	14.46	13.75	219
1742938020	13.98	0	0.00	13.98	13.98	13.98	0
1742851620	13.98	-0.22	-1.55	14.31	14.31	13.98	80
1742592420	14.2	0.03	0.21	14.25	14.49	14.2	281
1742506020	14.17	0.77	5.75	13.47	14.35	13.47	639
1742419620	13.4	-0.19	-1.40	13.4	13.4	13.4	120
1742333220	13.59	0	0.00	13.3	13.59	13.3	9
1742246820	13.59	0.34	2.57	13.4	13.59	13.06	820
1741987620	13.25	0.06	0.45	13.23	13.35	13.22	942
1741901220	13.19	0.94	7.67	13.11	13.19	13.11	200
1741814820	12.25	0	0.00	12.25	12.25	12.25	0
1741728420	12.25	-0.28	-2.23	12.92	12.92	12.25	330
1741642020	12.53	-0.94	-6.98	12.74	12.77	12.53	6122
1741382820	13.47	-0.59	-4.20	14.14	14.14	13.47	461
1741296420	14.06	-0.19	-1.33	14.06	14.06	14.06	100
1741210020	14.25	-0.06	-0.42	14.07	14.25	14.07	257
1741123620	14.31	-0.73	-4.85	14.06	14.31	14.01	437
1741037220	15.04	0.49	3.37	15.04	15.04	15.04	1
1740778020	14.55	0.72	5.21	14.55	14.55	14.55	40
1740691620	13.83	-0.99	-6.68	15.1	15.1	13.82	895
1740605220	14.82	0	0.00	14.82	14.82	14.82	0
1740518820	14.82	-0.34	-2.24	14.96	14.96	14.61	3304
1740432420	15.16	-0.43	-2.76	15.54	15.57	15.16	68
1740173220	15.59	0.01	0.06	15.63	15.63	15.59	380
1740086820	15.58	-0.18	-1.14	15.58	15.58	15.58	1000
1740000420	15.76	0.07	0.45	15.76	15.76	15.76	200
1739914020	15.69	0.05	0.32	15.69	15.69	15.69	20
1739827620	15.64	0.34	2.22	15.64	15.64	15.64	4
1739568420	15.3	0	0.00	15.3	15.3	15.3	0
1739482020	15.3	-0.48	-3.04	15.45	15.47	15.3	420
1739395620	15.78	0.14	0.90	15.34	15.78	15.34	128
1739309220	15.64	-0.31	-1.94	15.64	15.64	15.64	30
1739222820	15.95	0.5	3.24	15.2	15.95	15.2	1521
1738963620	15.45	0.13	0.85	15.21	15.55	14.92	468
1738877220	15.32	0.07	0.46	15.32	15.32	15.32	100
1738790820	15.25	1.25	8.93	14.57	15.25	14.14	1426
1738704420	14	0.21	1.52	14.04	14.04	13.72	1255
1738618020	13.79	-0.21	-1.50	13.79	13.79	13.79	1
1738358820	14	0.3	2.19	14	14	14	10
1738272420	13.7	-0.1	-0.72	13.7	13.7	13.7	25
1738186020	13.8	0.21	1.55	13.8	13.8	13.8	267
1738099620	13.59	0.16	1.19	13.47	13.59	13.47	120
1738013220	13.43	-0.19	-1.40	13.15	13.43	13.15	250
1737754020	13.62	-0.03	-0.22	13.61	13.63	13.61	1517
1737667620	13.65	0.43	3.25	13.49	13.65	13.12	748
1737581220	13.22	0.17	1.30	13.26	13.26	13.2	167
1737494820	13.05	0.47	3.74	13	13.05	13	150
1737408420	12.58	0.58	4.83	12.61	12.62	12.58	625
1737149220	12	0	0.00	12	12	12	0
1737062820	12	0.86	7.72	11.74	12	11.74	16
1736976420	11.14	-0.1	-0.89	11.14	11.14	11.14	6
1736890020	11.24	-0.26	-2.26	11.43	11.43	11.24	1015
1736803620	11.5	-0.77	-6.28	11.9	11.9	11.5	1678
1736544420	12.27	0.28	2.34	11.92	12.32	11.92	389
1736458020	11.99	-0.01	-0.08	12.15	12.15	11.99	150
1736371620	12	0.3	2.56	12.14	12.14	12	150
1736285220	11.7	0.09	0.78	11.67	11.7	11.67	1254

Liquidia Technologies

Color Star Technology

Artsn Fin3 3.75

Editas Medicine

Rockfire Resources

Recharge Resources

Perimeter Medical Imagin...

Is Wrld Qd Us D

Apolo II Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions