Ligand Pharm (NQ: LGND )

150.23 USD +1.35 (+0.91%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 105.61 106.46 104.44 105.84 214,125 +0.58(+0.55%)
Mar 30, 2017 106.25 107.00 104.59 105.26 175,360 -0.85(-0.80%)
Mar 29, 2017 105.70 107.28 104.70 106.11 229,401 +0.09(+0.08%)
Mar 28, 2017 106.22 106.97 104.71 106.02 226,030 -0.59(-0.55%)
Mar 27, 2017 103.84 106.72 103.84 106.61 236,281 +1.83(+1.75%)
Mar 24, 2017 103.88 105.56 103.06 104.78 359,621 +0.99(+0.95%)
Mar 23, 2017 103.84 104.91 103.13 103.79 246,845 -0.28(-0.27%)
Mar 22, 2017 104.05 105.35 103.01 104.07 240,869 +0.02(+0.02%)
Mar 21, 2017 109.40 109.40 103.58 104.05 313,671 -4.78(-4.39%)
Mar 20, 2017 109.47 109.82 108.49 108.83 197,681 -0.67(-0.61%)
Mar 17, 2017 107.56 110.21 106.51 109.50 589,604 +0.95(+0.88%)
Mar 16, 2017 108.97 109.21 107.40 108.55 147,051 -0.27(-0.25%)
Mar 15, 2017 106.78 109.27 106.40 108.82 161,773 +2.08(+1.95%)
Mar 14, 2017 107.19 107.49 106.01 106.74 160,494 -0.73(-0.68%)
Mar 13, 2017 108.55 109.52 107.26 107.47 193,123 -2.07(-1.89%)
Mar 10, 2017 108.99 109.59 107.67 109.54 186,082 +1.04(+0.96%)
Mar 09, 2017 107.03 108.84 107.03 108.50 240,234 +1.58(+1.48%)
Mar 08, 2017 105.95 107.62 105.05 106.92 234,023 +0.99(+0.93%)
Mar 07, 2017 104.70 106.41 104.12 105.93 237,929 +0.17(+0.16%)
Mar 06, 2017 103.30 105.99 102.49 105.76 537,405 +2.11(+2.04%)
Mar 03, 2017 102.00 104.86 102.00 103.65 501,628 +1.69(+1.66%)
Mar 02, 2017 102.81 103.96 101.43 101.96 500,691 -1.19(-1.15%)
Mar 01, 2017 106.02 106.97 102.00 103.15 394,519 -1.48(-1.41%)
Feb 28, 2017 107.26 107.94 104.24 104.63 607,909 -2.75(-2.56%)
Feb 27, 2017 101.09 107.93 99.29 107.38 989,897 +7.00(+6.97%)
Feb 24, 2017 98.00 100.48 95.08 100.38 751,438 -2.46(-2.39%)
Feb 23, 2017 103.44 103.92 100.08 102.84 412,640 -0.43(-0.42%)
Feb 22, 2017 105.18 105.18 102.61 103.27 231,093 -2.04(-1.94%)
Feb 21, 2017 105.97 106.51 103.65 105.31 176,575 -0.40(-0.38%)
Feb 17, 2017 105.71 105.71 105.71 0 +0.38(+0.36%)
Feb 16, 2017 104.28 105.48 102.32 105.33 267,415 +1.05(+1.01%)
Feb 15, 2017 101.98 104.93 100.95 104.28 556,832 -2.74(-2.56%)
Feb 14, 2017 107.00 107.27 106.31 107.02 233,337 -0.13(-0.12%)
Feb 13, 2017 107.49 107.58 106.70 107.15 191,583 +0.21(+0.20%)
Feb 10, 2017 108.30 108.30 106.89 106.94 239,034 -1.05(-0.97%)
Feb 09, 2017 107.34 109.96 107.34 107.99 250,706 +0.69(+0.64%)
Feb 08, 2017 107.03 108.36 106.18 107.30 131,938 -0.54(-0.50%)
Feb 07, 2017 107.70 109.01 105.97 107.84 217,635 +0.09(+0.08%)
Feb 06, 2017 107.13 108.21 106.61 107.75 138,909 +0.19(+0.18%)
Feb 03, 2017 104.19 107.89 103.58 107.56 241,518 +3.58(+3.44%)
Feb 02, 2017 106.15 106.15 103.17 103.98 291,243 -2.01(-1.90%)
Feb 01, 2017 106.16 106.97 105.16 105.99 230,571 -0.02(-0.02%)
Jan 31, 2017 100.52 106.51 100.52 106.01 316,049 +4.87(+4.82%)
Jan 30, 2017 102.08 102.22 100.57 101.14 181,924 -1.57(-1.53%)
Jan 27, 2017 103.33 104.16 102.21 102.71 158,388 -0.35(-0.34%)
Jan 26, 2017 103.59 104.21 102.80 103.06 192,217 -0.35(-0.34%)
Jan 25, 2017 102.95 103.55 102.08 103.41 385,541 +1.28(+1.25%)
Jan 24, 2017 103.01 103.12 101.76 102.13 290,284 -0.84(-0.82%)
Jan 23, 2017 103.49 103.49 101.99 102.97 274,798 -0.21(-0.20%)
Jan 20, 2017 102.27 105.11 102.04 103.18 396,581 +1.92(+1.90%)
Jan 19, 2017 102.32 102.32 100.90 101.26 155,502 -0.77(-0.75%)
Jan 18, 2017 101.50 102.13 100.64 102.03 291,469 +0.57(+0.56%)
Jan 17, 2017 105.58 106.52 101.00 101.46 344,814 -4.16(-3.94%)
Jan 13, 2017 105.62 105.62 105.62 0 -0.79(-0.74%)
Jan 12, 2017 105.09 107.24 105.03 106.41 209,178 +0.59(+0.56%)
Jan 11, 2017 109.55 109.55 104.62 105.82 279,305 -3.55(-3.25%)
Jan 10, 2017 108.59 109.67 106.67 109.37 230,875 +1.74(+1.62%)
Jan 09, 2017 108.31 108.88 106.61 107.63 354,125 +0.02(+0.02%)
Jan 06, 2017 107.91 109.88 107.53 107.61 254,504 -0.24(-0.22%)
Jan 05, 2017 106.23 108.30 105.98 107.85 305,315 +2.20(+2.08%)
Jan 04, 2017 103.04 106.36 102.82 105.65 783,535 +3.15(+3.07%)
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.