Ligand Pharm (NQ: LGND )

156.52 USD +8.30 (+5.60%)
Official Closing Price Updated: 7:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.30 12.52 12.26 12.44 46,002 +0.17(+1.39%)
Jan 30, 2012 12.29 12.41 12.00 12.27 37,881 -0.05(-0.41%)
Jan 27, 2012 12.26 12.41 12.17 12.32 38,155 +0.04(+0.33%)
Jan 26, 2012 12.75 12.75 12.24 12.28 47,596 -0.42(-3.31%)
Jan 25, 2012 12.65 12.76 12.48 12.70 137,205 +0.09(+0.71%)
Jan 24, 2012 12.16 12.64 12.02 12.61 148,729 +0.37(+3.02%)
Jan 23, 2012 12.22 12.25 12.05 12.24 34,835 -0.02(-0.16%)
Jan 20, 2012 12.05 12.27 11.93 12.26 27,937 +0.18(+1.49%)
Jan 19, 2012 12.22 12.22 11.95 12.08 59,186 -0.14(-1.15%)
Jan 18, 2012 11.98 12.26 11.95 12.22 41,276 +0.24(+2.00%)
Jan 17, 2012 12.20 12.29 11.91 11.98 37,016 -0.11(-0.91%)
Jan 13, 2012 11.87 12.11 11.84 12.09 38,649 +0.12(+1.00%)
Jan 12, 2012 12.12 12.12 11.82 11.97 38,201 -0.15(-1.24%)
Jan 11, 2012 11.86 12.14 11.68 12.12 64,692 +0.21(+1.76%)
Jan 10, 2012 11.61 11.92 11.51 11.91 89,320 +0.40(+3.48%)
Jan 09, 2012 11.65 11.83 11.48 11.51 88,066 -0.08(-0.69%)
Jan 06, 2012 11.62 11.69 11.54 11.59 63,866 -0.03(-0.26%)
Jan 05, 2012 11.57 11.73 11.44 11.62 47,141 -0.03(-0.26%)
Jan 04, 2012 11.85 11.93 11.64 11.65 29,203 -0.22(-1.85%)
Dec 30, 2011 11.85 11.96 11.79 11.87 73,796 -0.02(-0.17%)
Dec 29, 2011 11.81 12.01 11.79 11.89 50,561 +0.12(+1.02%)
Dec 28, 2011 12.16 12.16 11.69 11.77 73,737 -0.36(-2.97%)
Dec 27, 2011 11.80 12.22 11.76 12.13 78,438 +0.34(+2.88%)
Dec 23, 2011 11.97 12.04 11.73 11.79 58,173 -0.43(-3.52%)
Dec 21, 2011 12.02 12.25 11.86 12.22 82,566 +0.22(+1.83%)
Dec 20, 2011 11.87 12.08 11.87 12.00 98,039 +0.35(+3.00%)
Dec 19, 2011 11.90 12.22 11.56 11.65 137,813 -0.20(-1.69%)
Dec 16, 2011 11.59 11.87 11.18 11.85 159,214 +0.42(+3.67%)
Dec 15, 2011 11.35 11.50 11.12 11.43 51,702 +0.16(+1.42%)
Dec 14, 2011 11.48 11.52 11.13 11.27 89,838 -0.32(-2.76%)
Dec 13, 2011 11.89 11.97 11.57 11.59 124,257 -0.22(-1.86%)
Dec 12, 2011 12.19 12.19 11.60 11.81 119,611 -0.46(-3.75%)
Dec 09, 2011 11.79 12.35 11.76 12.27 130,714 +0.48(+4.07%)
Dec 08, 2011 11.71 11.90 11.59 11.79 122,585 +0.00(+0.00%)
Dec 07, 2011 11.70 11.85 11.53 11.79 93,018 +0.04(+0.34%)
Dec 06, 2011 11.89 11.95 11.55 11.75 100,535 -0.10(-0.84%)
Dec 05, 2011 11.81 11.94 11.56 11.85 128,153 +0.18(+1.54%)
Dec 02, 2011 11.89 11.92 11.26 11.67 73,960 -0.11(-0.93%)
Dec 01, 2011 11.74 11.90 11.60 11.78 126,717 +0.05(+0.43%)
Nov 30, 2011 11.69 11.75 11.39 11.73 202,348 +0.32(+2.80%)
Nov 29, 2011 11.55 11.59 11.34 11.41 124,693 -0.05(-0.44%)
Nov 28, 2011 11.31 11.67 11.05 11.46 256,960 +0.49(+4.47%)
Nov 25, 2011 10.83 11.06 10.83 10.97 64,492 +0.11(+1.01%)
Nov 23, 2011 10.73 11.05 10.72 10.86 179,226 +0.10(+0.93%)
Nov 22, 2011 10.56 11.04 10.56 10.76 112,974 +0.17(+1.61%)
Nov 21, 2011 10.97 11.19 10.50 10.59 620,787 -0.53(-4.77%)
Nov 18, 2011 11.06 11.30 10.98 11.12 251,767 +0.08(+0.72%)
Nov 17, 2011 11.10 11.35 10.96 11.04 91,768 -0.10(-0.90%)
Nov 16, 2011 11.39 11.51 11.11 11.14 97,984 -0.35(-3.05%)
Nov 15, 2011 11.67 11.98 11.45 11.49 229,114 +0.00(+0.00%)
Nov 14, 2011 12.02 12.02 11.40 11.49 180,652 -0.61(-5.04%)
Nov 11, 2011 11.08 12.20 11.08 12.10 294,059 +1.18(+10.81%)
Nov 10, 2011 12.31 12.33 10.90 10.92 404,009 -1.28(-10.49%)
Nov 09, 2011 11.99 12.75 11.83 12.20 373,027 +0.20(+1.67%)
Nov 08, 2011 15.90 15.91 11.76 12.00 1,121,277 -3.56(-22.88%)
Nov 07, 2011 15.75 15.75 15.03 15.56 71,913 -0.14(-0.89%)
Nov 04, 2011 15.53 15.84 15.49 15.70 180,892 -0.03(-0.19%)
Nov 03, 2011 15.68 15.77 15.12 15.73 118,422 +0.27(+1.75%)
Nov 02, 2011 15.03 15.49 14.93 15.46 122,242 +0.62(+4.18%)
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.