Ligand Pharm (NQ: LGND )

147.79 USD -5.07 (-3.32%)
Official Closing Price Updated: 5:28 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 165.06 166.52 156.40 157.77 668,600 -6.85(-4.16%)
Nov 29, 2018 161.30 165.89 159.81 164.62 391,231 +1.95(+1.20%)
Nov 28, 2018 155.68 165.08 154.44 162.67 503,432 +7.28(+4.68%)
Nov 27, 2018 154.69 159.39 152.38 155.39 594,708 -0.34(-0.22%)
Nov 26, 2018 152.03 157.46 150.48 155.73 403,214 +5.93(+3.96%)
Nov 23, 2018 149.63 155.51 149.60 149.80 154,000 -1.68(-1.11%)
Nov 21, 2018 151.48 151.48 151.48 0 +2.62(+1.76%)
Nov 20, 2018 146.07 153.99 144.14 148.86 575,485 +0.32(+0.22%)
Nov 19, 2018 153.85 154.24 147.56 148.54 479,926 -5.92(-3.83%)
Nov 16, 2018 150.72 156.46 145.51 154.46 510,700 +2.55(+1.68%)
Nov 15, 2018 147.47 153.20 145.59 151.91 459,704 +4.11(+2.78%)
Nov 14, 2018 149.87 151.40 143.24 147.80 662,855 -0.63(-0.42%)
Nov 13, 2018 155.65 158.08 147.11 148.43 695,056 -7.04(-4.53%)
Nov 12, 2018 157.38 160.35 154.25 155.47 646,034 -3.12(-1.97%)
Nov 09, 2018 168.12 169.21 156.04 158.59 824,500 -12.60(-7.36%)
Nov 08, 2018 175.99 183.67 164.00 171.19 1,572,913 +8.21(+5.04%)
Nov 07, 2018 161.56 165.59 160.10 162.98 841,164 +3.00(+1.88%)
Nov 06, 2018 159.20 162.14 157.20 159.98 840,896 +0.65(+0.41%)
Nov 05, 2018 165.74 169.83 159.29 159.33 4,903,928 -6.39(-3.86%)
Nov 02, 2018 170.96 174.87 164.00 165.72 568,400 -5.56(-3.25%)
Nov 01, 2018 165.01 171.87 164.70 171.28 661,321 +6.47(+3.93%)
Oct 31, 2018 168.57 172.07 163.51 164.81 853,242 -8.28(-4.78%)
Oct 30, 2018 166.19 174.88 162.90 173.09 556,097 +6.32(+3.79%)
Oct 29, 2018 172.68 174.04 164.23 166.77 578,869 -0.29(-0.17%)
Oct 26, 2018 165.88 172.23 164.21 167.06 747,800 -1.81(-1.07%)
Oct 25, 2018 167.50 174.81 166.04 168.87 814,538 +1.89(+1.13%)
Oct 24, 2018 183.03 183.51 166.01 166.98 930,669 -15.77(-8.63%)
Oct 23, 2018 180.39 183.62 175.30 182.75 789,889 -2.14(-1.16%)
Oct 22, 2018 187.22 188.89 181.58 184.89 881,245 -2.63(-1.40%)
Oct 19, 2018 197.93 202.45 186.28 187.52 803,000 -9.54(-4.84%)
Oct 18, 2018 203.04 209.00 196.02 197.06 611,016 -5.95(-2.93%)
Oct 17, 2018 209.66 210.81 197.59 203.01 800,965 -7.87(-3.73%)
Oct 16, 2018 201.83 214.44 201.75 210.88 738,663 +10.81(+5.40%)
Oct 15, 2018 202.59 207.99 197.60 200.07 716,794 -2.52(-1.24%)
Oct 12, 2018 207.66 215.90 198.57 202.59 1,284,300 -3.08(-1.50%)
Oct 11, 2018 212.71 221.00 205.38 205.67 1,300,061 -8.33(-3.89%)
Oct 10, 2018 233.72 233.81 213.77 214.00 1,087,176 -21.18(-9.01%)
Oct 09, 2018 246.70 251.50 233.98 235.18 906,052 -11.92(-4.82%)
Oct 08, 2018 254.29 257.42 243.98 247.10 439,378 -7.14(-2.81%)
Oct 05, 2018 256.00 260.34 251.94 254.24 386,800 -0.02(-0.01%)
Oct 04, 2018 259.10 260.38 249.18 254.26 453,968 -4.92(-1.90%)
Oct 03, 2018 267.73 268.64 251.27 259.18 639,167 -8.93(-3.33%)
Oct 02, 2018 273.00 274.00 265.96 268.11 415,708 -4.02(-1.48%)
Oct 01, 2018 276.45 278.62 271.92 272.13 370,014 -2.36(-0.86%)
Sep 28, 2018 272.89 275.74 272.10 274.49 294,200 +0.48(+0.18%)
Sep 27, 2018 270.00 276.11 268.00 274.01 331,374 +4.91(+1.82%)
Sep 26, 2018 271.66 273.44 267.96 269.10 341,275 -1.64(-0.61%)
Sep 25, 2018 268.35 273.98 265.56 270.74 314,556 +2.40(+0.89%)
Sep 24, 2018 260.59 269.09 258.01 268.34 462,195 +8.50(+3.27%)
Sep 21, 2018 257.91 261.06 255.79 259.84 685,900 +2.06(+0.80%)
Sep 20, 2018 265.49 266.99 257.47 257.78 355,770 -6.40(-2.42%)
Sep 19, 2018 266.85 268.73 262.75 264.18 458,839 -1.54(-0.58%)
Sep 18, 2018 268.00 273.25 263.15 265.72 629,969 +12.05(+4.75%)
Sep 17, 2018 254.65 255.55 248.18 253.67 377,385 -1.12(-0.44%)
Sep 14, 2018 255.87 257.99 251.10 254.79 324,300 -1.05(-0.41%)
Sep 13, 2018 257.04 258.00 250.51 255.84 347,672 -0.73(-0.28%)
Sep 12, 2018 258.63 259.65 248.40 256.57 427,849 -2.03(-0.78%)
Sep 11, 2018 257.23 260.44 254.77 258.60 360,590 +2.28(+0.89%)
Sep 10, 2018 256.12 258.23 253.02 256.32 294,820 +1.78(+0.70%)
Sep 07, 2018 250.22 258.49 245.96 254.54 338,000 +2.76(+1.10%)
Sep 06, 2018 255.26 258.00 250.82 251.78 362,329 -2.61(-1.03%)
Sep 05, 2018 256.96 257.09 248.72 254.39 366,933 -4.10(-1.59%)
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.