Ligand Pharm (NQ: LGND )

147.98 USD UNCHANGED
Streaming Delayed Price Updated: 5:03 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.76 88.69 81.52 85.65 531,860 +3.55(+4.32%)
Sep 29, 2015 82.04 86.30 79.66 82.10 534,741 -0.32(-0.39%)
Sep 28, 2015 91.20 92.21 79.72 82.42 738,461 -9.31(-10.15%)
Sep 25, 2015 98.42 98.79 89.32 91.73 507,841 -5.45(-5.61%)
Sep 24, 2015 97.49 98.00 92.50 97.18 337,141 -1.01(-1.03%)
Sep 23, 2015 96.93 99.04 94.12 98.19 180,712 +1.48(+1.53%)
Sep 22, 2015 96.20 97.79 94.50 96.71 350,978 -1.19(-1.22%)
Sep 21, 2015 103.00 103.94 96.11 97.90 397,694 -4.04(-3.96%)
Sep 18, 2015 100.00 102.35 100.00 101.94 411,883 +0.26(+0.26%)
Sep 17, 2015 97.65 102.48 96.79 101.68 304,329 +4.85(+5.01%)
Sep 16, 2015 97.52 98.61 95.00 96.83 244,449 -0.39(-0.40%)
Sep 15, 2015 94.03 97.98 93.52 97.22 259,767 +3.07(+3.26%)
Sep 14, 2015 95.49 95.54 93.00 94.15 202,432 -0.80(-0.84%)
Sep 11, 2015 93.11 95.21 91.51 94.95 264,062 +1.59(+1.70%)
Sep 10, 2015 92.27 94.34 91.72 93.36 231,093 +0.78(+0.84%)
Sep 09, 2015 95.27 95.71 92.25 92.58 301,089 -1.59(-1.69%)
Sep 08, 2015 91.68 94.49 90.30 94.17 213,075 +4.32(+4.81%)
Sep 04, 2015 88.02 89.85 89.85 89.85 183,100 +0.91(+1.02%)
Sep 03, 2015 93.21 93.99 88.16 88.94 238,195 -3.48(-3.77%)
Sep 02, 2015 89.49 92.46 88.51 92.42 227,087 +3.94(+4.45%)
Sep 01, 2015 89.79 91.39 87.78 88.48 414,547 -3.46(-3.76%)
Aug 31, 2015 94.86 96.59 91.72 91.94 235,640 -3.10(-3.26%)
Aug 28, 2015 93.51 95.64 93.10 95.04 326,134 +0.79(+0.84%)
Aug 27, 2015 92.00 95.99 91.00 94.25 407,806 +3.36(+3.70%)
Aug 26, 2015 88.31 91.01 85.41 90.89 355,928 +4.83(+5.61%)
Aug 25, 2015 86.56 88.86 85.18 86.06 487,580 +2.88(+3.46%)
Aug 24, 2015 78.50 85.39 71.63 83.18 749,677 -1.42(-1.68%)
Aug 21, 2015 84.84 88.47 83.52 84.60 577,734 -2.13(-2.46%)
Aug 20, 2015 94.89 95.79 86.62 86.73 456,512 -9.16(-9.55%)
Aug 19, 2015 95.39 97.46 94.38 95.89 294,846 -0.31(-0.32%)
Aug 18, 2015 97.00 98.40 94.81 96.20 320,875 -1.38(-1.41%)
Aug 17, 2015 92.99 97.62 92.20 97.58 247,537 +3.74(+3.99%)
Aug 14, 2015 93.79 95.87 91.22 93.84 253,191 +0.19(+0.20%)
Aug 13, 2015 96.67 98.30 93.23 93.65 392,954 -2.35(-2.45%)
Aug 12, 2015 91.99 96.79 91.10 96.00 355,956 +2.39(+2.55%)
Aug 11, 2015 94.38 96.02 91.92 93.61 400,606 -2.17(-2.27%)
Aug 10, 2015 93.99 97.49 93.99 95.78 477,746 +1.65(+1.75%)
Aug 07, 2015 104.02 104.50 91.69 94.13 1,032,324 -10.46(-10.00%)
Aug 06, 2015 111.01 112.00 102.47 104.59 704,043 -6.66(-5.99%)
Aug 05, 2015 108.16 112.40 108.04 111.25 435,209 +1.94(+1.77%)
Aug 04, 2015 109.21 109.71 107.66 109.31 258,720 +0.57(+0.52%)
Aug 03, 2015 108.62 108.95 107.89 108.74 250,923 +0.48(+0.44%)
Jul 31, 2015 108.04 109.58 106.67 108.26 342,625 +0.48(+0.45%)
Jul 30, 2015 107.05 109.95 103.19 107.78 338,651 +0.92(+0.86%)
Jul 29, 2015 106.48 107.40 102.02 106.86 280,745 +1.02(+0.96%)
Jul 28, 2015 102.99 106.91 101.54 105.84 229,719 +3.29(+3.21%)
Jul 27, 2015 101.24 104.08 100.02 102.55 261,411 +0.46(+0.45%)
Jul 24, 2015 104.50 106.42 101.67 102.09 213,904 -2.56(-2.45%)
Jul 23, 2015 106.43 107.71 104.25 104.65 260,206 -1.65(-1.55%)
Jul 22, 2015 103.21 106.41 102.50 106.30 254,598 +1.95(+1.87%)
Jul 21, 2015 105.76 106.19 101.09 104.35 318,067 -1.22(-1.16%)
Jul 20, 2015 105.68 105.93 103.45 105.57 354,110 +0.04(+0.04%)
Jul 17, 2015 105.74 106.88 104.38 105.53 188,717 +0.21(+0.20%)
Jul 16, 2015 103.85 106.46 103.07 105.32 271,950 +2.01(+1.95%)
Jul 15, 2015 105.04 105.17 102.76 103.31 344,940 -0.82(-0.79%)
Jul 14, 2015 102.64 106.35 102.26 104.13 581,874 +1.65(+1.61%)
Jul 13, 2015 100.72 102.73 100.70 102.48 278,127 +2.76(+2.77%)
Jul 10, 2015 100.19 100.25 97.59 99.72 276,198 +0.46(+0.46%)
Jul 09, 2015 98.04 99.61 97.36 99.26 372,785 +2.39(+2.47%)
Jul 08, 2015 97.17 99.16 96.58 96.87 409,486 -0.78(-0.80%)
Jul 07, 2015 98.86 99.23 95.27 97.65 495,470 -1.28(-1.29%)
Jul 06, 2015 97.81 100.21 96.75 98.93 251,430 +0.33(+0.33%)
Jul 02, 2015 96.83 98.60 98.60 98.60 243,200 +1.51(+1.56%)
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.