Ligand Pharm (NQ: LGND )

144.40 USD +2.69 (+1.90%)
Official Closing Price Updated: 5:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 141.36 147.16 135.34 144.40 360,200 +2.69(+1.90%)
Mar 04, 2021 147.67 149.50 138.46 141.71 266,254 -6.08(-4.11%)
Mar 03, 2021 154.38 154.67 145.69 147.79 254,410 -5.07(-3.32%)
Mar 02, 2021 154.14 161.22 152.68 152.86 411,558 -3.66(-2.34%)
Mar 01, 2021 148.10 157.97 146.15 156.52 256,757 +8.30(+5.60%)
Feb 26, 2021 147.30 153.72 143.16 148.22 303,300 -1.99(-1.32%)
Feb 25, 2021 147.35 158.52 143.76 150.21 533,161 +3.87(+2.64%)
Feb 24, 2021 142.05 146.45 138.08 146.34 263,754 +5.16(+3.65%)
Feb 23, 2021 136.45 146.25 131.01 141.18 477,652 +1.24(+0.89%)
Feb 22, 2021 142.55 146.30 138.64 139.94 298,026 -2.93(-2.05%)
Feb 19, 2021 145.22 148.57 141.54 142.87 313,500 -2.02(-1.39%)
Feb 18, 2021 147.56 149.45 143.82 144.89 325,912 -3.94(-2.65%)
Feb 17, 2021 156.50 160.44 145.01 148.83 907,810 -12.22(-7.59%)
Feb 16, 2021 174.00 180.22 155.43 161.05 851,197 -11.41(-6.62%)
Feb 12, 2021 179.27 183.69 168.81 172.46 584,100 -7.58(-4.21%)
Feb 11, 2021 210.11 211.75 179.13 180.04 605,782 -30.82(-14.62%)
Feb 10, 2021 219.00 219.75 202.30 210.86 672,240 -4.97(-2.30%)
Feb 09, 2021 208.00 218.73 204.38 215.83 669,865 +7.60(+3.65%)
Feb 08, 2021 204.01 209.95 194.28 208.23 575,760 +5.20(+2.56%)
Feb 05, 2021 181.05 203.83 179.00 203.03 979,400 +22.91(+12.72%)
Feb 04, 2021 171.40 180.96 167.84 180.12 1,146,341 +2.62(+1.48%)
Feb 03, 2021 180.41 189.43 165.39 177.50 888,121 +0.42(+0.24%)
Feb 02, 2021 172.42 179.00 168.08 177.08 1,363,390 -2.95(-1.64%)
Feb 01, 2021 189.94 191.76 168.56 180.03 1,531,236 -5.32(-2.87%)
Jan 29, 2021 188.27 193.31 177.63 185.35 1,469,300 -6.24(-3.26%)
Jan 28, 2021 155.01 198.76 154.95 191.59 3,223,785 +28.65(+17.58%)
Jan 27, 2021 170.00 198.79 153.87 162.94 5,577,710 +6.08(+3.88%)
Jan 26, 2021 160.40 162.50 150.91 156.86 1,142,322 +0.85(+0.54%)
Jan 25, 2021 149.90 167.32 145.28 156.01 1,868,223 +13.39(+9.39%)
Jan 22, 2021 134.57 143.59 133.61 142.62 473,500 +7.73(+5.73%)
Jan 21, 2021 135.79 135.89 129.20 134.89 301,943 -0.16(-0.12%)
Jan 20, 2021 131.13 136.73 130.86 135.05 488,427 +4.35(+3.33%)
Jan 19, 2021 125.46 131.57 124.76 130.70 475,079 +7.36(+5.97%)
Jan 15, 2021 122.01 126.00 121.00 123.34 310,400 +1.06(+0.87%)
Jan 14, 2021 112.39 122.99 111.31 122.28 473,272 +11.08(+9.96%)
Jan 13, 2021 110.50 115.68 109.22 111.20 260,902 +0.80(+0.72%)
Jan 12, 2021 110.52 111.54 109.11 110.40 254,618 +0.91(+0.83%)
Jan 11, 2021 106.62 110.00 104.98 109.49 234,486 +3.17(+2.98%)
Jan 08, 2021 107.00 108.85 103.04 106.32 227,100 -0.90(-0.84%)
Jan 07, 2021 102.84 108.14 102.84 107.22 228,439 +4.44(+4.32%)
Jan 06, 2021 99.03 103.73 98.61 102.78 286,476 +3.26(+3.28%)
Jan 05, 2021 100.86 101.57 98.68 99.52 204,112 -1.55(-1.53%)
Jan 04, 2021 99.56 105.51 99.56 101.07 707,450 +1.62(+1.63%)
Dec 31, 2020 99.45 99.45 99.45 204,691 -3.18(-3.10%)
Dec 30, 2020 98.87 104.55 98.87 102.63 204,691 +3.81(+3.86%)
Dec 29, 2020 103.75 104.07 98.20 98.82 156,898 -4.83(-4.66%)
Dec 28, 2020 107.15 107.15 103.32 103.65 203,342 -2.40(-2.26%)
Dec 24, 2020 106.29 106.71 105.06 106.05 162,300 +0.38(+0.36%)
Dec 23, 2020 103.94 107.48 102.79 105.67 240,445 +2.49(+2.41%)
Dec 22, 2020 100.06 104.15 98.80 103.18 229,887 +3.74(+3.76%)
Dec 21, 2020 97.32 99.92 96.84 99.44 209,862 +0.34(+0.34%)
Dec 18, 2020 101.09 101.80 98.52 99.10 750,200 -1.58(-1.57%)
Dec 17, 2020 95.90 100.92 94.55 100.68 279,354 +4.91(+5.13%)
Dec 16, 2020 96.73 98.07 94.37 95.77 260,725 -1.47(-1.51%)
Dec 15, 2020 103.12 103.60 95.60 97.24 472,384 -4.55(-4.47%)
Dec 14, 2020 93.13 108.00 93.13 101.79 1,110,991 +8.95(+9.64%)
Dec 11, 2020 92.06 94.88 91.05 92.84 292,500 +0.72(+0.78%)
Dec 10, 2020 89.72 93.44 89.18 92.12 343,413 +1.87(+2.07%)
Dec 09, 2020 88.08 90.39 87.53 90.25 246,047 +2.73(+3.12%)
Dec 08, 2020 86.50 87.79 85.61 87.52 261,926 +0.87(+1.00%)
Dec 07, 2020 85.30 87.56 85.30 86.65 234,704 +0.09(+0.10%)
Dec 04, 2020 85.73 87.42 84.97 86.56 188,600 +1.18(+1.38%)
Dec 03, 2020 83.22 86.00 82.65 85.38 264,486 +1.94(+2.33%)
Dec 02, 2020 84.10 84.82 83.06 83.44 223,924 -0.44(-0.52%)
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.