Ligand Pharm (NQ: LGND )

87.41 USD +0.90 (+1.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 86.00 87.60 85.93 87.41 194,859 +0.90(+1.04%)
Nov 24, 2020 86.25 88.13 85.87 86.51 201,411 +0.26(+0.30%)
Nov 23, 2020 83.47 86.42 81.73 86.25 349,886 +3.03(+3.64%)
Nov 20, 2020 80.98 83.63 80.34 83.22 209,400 +1.68(+2.06%)
Nov 19, 2020 81.69 82.49 79.52 81.54 243,854 +0.06(+0.07%)
Nov 18, 2020 83.63 84.99 81.41 81.48 246,602 -1.70(-2.04%)
Nov 17, 2020 81.46 84.24 80.60 83.18 344,803 +1.18(+1.44%)
Nov 16, 2020 83.77 84.60 81.04 82.00 396,468 -1.71(-2.04%)
Nov 13, 2020 85.50 86.31 82.80 83.71 264,100 -1.15(-1.36%)
Nov 12, 2020 83.32 86.33 83.00 84.86 251,197 +1.21(+1.45%)
Nov 11, 2020 83.08 85.00 82.89 83.65 175,682 +1.41(+1.71%)
Nov 10, 2020 81.76 84.14 81.20 82.24 614,984 +0.47(+0.57%)
Nov 09, 2020 89.50 90.13 81.33 81.77 662,548 -4.63(-5.36%)
Nov 06, 2020 87.83 88.71 83.94 86.40 251,800 -1.65(-1.87%)
Nov 05, 2020 89.06 89.35 87.30 88.05 197,936 +0.50(+0.57%)
Nov 04, 2020 87.21 91.75 87.10 87.55 276,102 +1.24(+1.44%)
Nov 03, 2020 83.37 87.06 83.35 86.31 300,930 +3.41(+4.11%)
Nov 02, 2020 83.60 85.88 81.35 82.90 293,060 +0.45(+0.55%)
Oct 30, 2020 80.51 84.64 78.26 82.45 547,600 -0.62(-0.75%)
Oct 29, 2020 84.60 85.92 80.40 83.07 456,698 -1.35(-1.60%)
Oct 28, 2020 85.00 87.29 84.10 84.42 324,339 -1.76(-2.04%)
Oct 27, 2020 85.20 86.40 84.32 86.18 344,368 +1.24(+1.46%)
Oct 26, 2020 84.49 86.11 82.87 84.94 1,298,621 -0.08(-0.09%)
Oct 23, 2020 88.92 88.97 84.00 85.02 700,300 +0.28(+0.33%)
Oct 22, 2020 81.00 86.42 81.00 84.74 427,041 +4.19(+5.20%)
Oct 21, 2020 88.01 89.01 80.06 80.55 824,480 -8.17(-9.21%)
Oct 20, 2020 92.98 94.34 88.34 88.72 731,762 -4.26(-4.58%)
Oct 19, 2020 97.54 98.96 92.01 92.98 258,201 -4.33(-4.45%)
Oct 16, 2020 96.62 98.13 93.88 97.31 205,600 +1.44(+1.50%)
Oct 15, 2020 99.02 99.78 95.00 95.87 275,418 -4.14(-4.14%)
Oct 14, 2020 102.75 103.41 99.95 100.01 122,297 -2.44(-2.38%)
Oct 13, 2020 102.15 104.01 101.13 102.45 184,722 +0.30(+0.29%)
Oct 12, 2020 101.90 103.41 100.00 102.15 163,354 +0.54(+0.53%)
Oct 09, 2020 105.00 105.60 101.27 101.61 225,600 -2.43(-2.34%)
Oct 08, 2020 105.33 105.50 102.26 104.04 192,027 -0.07(-0.07%)
Oct 07, 2020 101.39 104.54 101.39 104.11 193,063 +2.89(+2.86%)
Oct 06, 2020 105.10 106.88 100.35 101.22 358,578 +0.96(+0.96%)
Oct 05, 2020 97.83 101.31 97.07 100.26 289,499 +3.11(+3.20%)
Oct 02, 2020 97.23 100.05 95.90 97.15 209,200 -1.05(-1.07%)
Oct 01, 2020 96.00 98.40 93.84 98.20 186,856 +2.88(+3.02%)
Sep 30, 2020 95.78 98.42 95.18 95.32 149,094 -0.48(-0.50%)
Sep 29, 2020 97.55 98.45 94.82 95.80 251,053 +0.05(+0.05%)
Sep 28, 2020 98.43 99.13 95.15 95.75 191,934 -1.43(-1.47%)
Sep 25, 2020 94.32 97.57 93.70 97.18 216,000 +2.86(+3.03%)
Sep 24, 2020 92.34 96.71 91.24 94.32 483,904 +1.14(+1.22%)
Sep 23, 2020 99.60 99.60 92.64 93.18 780,034 +3.62(+4.04%)
Sep 22, 2020 90.17 90.70 88.88 89.56 253,504 -0.41(-0.46%)
Sep 21, 2020 90.95 90.95 87.44 89.97 464,400 -2.11(-2.29%)
Sep 18, 2020 95.00 95.46 90.32 92.08 399,300 -2.07(-2.20%)
Sep 17, 2020 94.45 96.18 92.72 94.15 192,483 -1.04(-1.09%)
Sep 16, 2020 96.58 98.19 95.09 95.19 197,728 -0.80(-0.83%)
Sep 15, 2020 98.64 100.85 95.41 95.99 370,300 -2.29(-2.33%)
Sep 14, 2020 102.94 104.00 97.88 98.28 382,019 -3.49(-3.43%)
Sep 11, 2020 101.33 103.15 100.15 101.77 302,000 +1.75(+1.75%)
Sep 10, 2020 102.48 102.89 98.78 100.02 366,859 -1.02(-1.01%)
Sep 09, 2020 99.78 101.74 99.33 101.04 210,350 +1.94(+1.96%)
Sep 08, 2020 96.74 101.80 96.02 99.10 365,182 +0.03(+0.03%)
Sep 04, 2020 98.73 100.24 96.28 99.07 288,400 +0.34(+0.34%)
Sep 03, 2020 102.58 102.85 96.82 98.73 246,096 -4.49(-4.35%)
Sep 02, 2020 101.73 104.87 100.96 103.22 197,838 +1.43(+1.40%)
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.