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 (%)
Oct 31, 2012 15.21 15.64 14.75 15.42 93,608 +0.17(+1.11%)
Oct 26, 2012 15.37 15.25 15.25 15.25 130,100 -0.12(-0.78%)
Oct 25, 2012 15.76 16.08 15.11 15.37 68,804 -0.32(-2.04%)
Oct 24, 2012 15.81 15.92 15.40 15.69 48,398 -0.07(-0.44%)
Oct 23, 2012 15.80 15.83 15.37 15.76 112,332 +0.13(+0.83%)
Oct 19, 2012 16.20 16.23 15.34 15.63 127,195 -0.65(-3.99%)
Oct 18, 2012 16.86 16.97 16.24 16.28 54,274 -0.64(-3.78%)
Oct 17, 2012 16.95 17.03 16.79 16.92 38,714 -0.04(-0.24%)
Oct 16, 2012 17.11 17.16 16.85 16.96 38,428 -0.01(-0.06%)
Oct 15, 2012 16.97 17.04 16.85 16.97 47,448 -0.03(-0.18%)
Oct 12, 2012 17.10 17.23 16.76 17.00 47,435 -0.11(-0.64%)
Oct 11, 2012 17.56 17.65 17.09 17.11 67,878 -0.28(-1.61%)
Oct 10, 2012 17.44 17.53 17.16 17.39 61,390 +0.02(+0.12%)
Oct 09, 2012 17.66 17.74 17.09 17.37 78,177 -0.33(-1.86%)
Oct 08, 2012 17.74 17.88 17.42 17.70 51,094 -0.13(-0.73%)
Oct 05, 2012 17.80 18.03 17.75 17.83 111,073 +0.04(+0.22%)
Oct 04, 2012 17.51 17.80 17.28 17.79 68,453 +0.37(+2.12%)
Oct 03, 2012 17.41 17.50 17.11 17.42 92,595 +0.06(+0.35%)
Oct 02, 2012 17.13 17.48 17.10 17.36 83,943 +0.26(+1.52%)
Oct 01, 2012 17.29 17.29 17.00 17.10 79,836 -0.05(-0.29%)
Sep 28, 2012 17.55 17.58 17.15 17.15 114,633 -0.50(-2.83%)
Sep 27, 2012 17.62 17.80 17.54 17.65 67,904 +0.14(+0.80%)
Sep 26, 2012 17.68 17.68 17.26 17.51 56,637 -0.13(-0.74%)
Sep 25, 2012 17.96 18.16 17.40 17.64 67,294 -0.14(-0.79%)
Sep 24, 2012 18.25 18.25 17.66 17.78 65,284 -0.58(-3.16%)
Sep 21, 2012 18.63 18.65 18.17 18.36 147,924 -0.07(-0.38%)
Sep 20, 2012 18.51 18.58 18.09 18.43 36,733 -0.18(-0.97%)
Sep 19, 2012 18.97 18.97 18.24 18.61 86,467 -0.23(-1.22%)
Sep 18, 2012 18.39 19.00 18.37 18.84 104,158 +0.38(+2.06%)
Sep 17, 2012 17.55 18.48 17.49 18.46 115,168 +0.90(+5.13%)
Sep 14, 2012 17.67 17.79 17.54 17.56 60,682 -0.02(-0.11%)
Sep 13, 2012 17.51 17.71 17.40 17.58 65,901 +0.04(+0.23%)
Sep 12, 2012 17.61 17.99 17.13 17.54 89,988 +0.00(+0.00%)
Sep 11, 2012 17.92 17.92 17.35 17.54 95,382 -0.32(-1.79%)
Sep 10, 2012 18.66 18.66 17.75 17.86 69,456 -0.80(-4.29%)
Sep 07, 2012 18.75 18.85 18.46 18.66 108,050 -0.07(-0.37%)
Sep 06, 2012 18.36 18.83 18.26 18.73 185,977 +0.56(+3.08%)
Sep 05, 2012 17.77 18.19 17.59 18.17 98,382 +0.36(+2.02%)
Sep 04, 2012 17.26 17.91 17.12 17.81 56,012 +0.52(+3.01%)
Aug 31, 2012 17.46 17.46 17.04 17.29 82,406 +0.00(+0.00%)
Aug 30, 2012 16.57 17.62 16.57 17.29 111,316 +0.57(+3.41%)
Aug 29, 2012 16.42 16.92 16.42 16.72 38,706 +0.17(+1.03%)
Aug 27, 2012 16.46 16.65 16.15 16.55 34,668 +0.20(+1.22%)
Aug 24, 2012 16.23 16.61 16.23 16.35 31,722 +0.06(+0.37%)
Aug 23, 2012 16.25 16.38 16.12 16.29 35,949 -0.03(-0.18%)
Aug 22, 2012 16.02 16.46 16.02 16.32 66,417 +0.03(+0.18%)
Aug 21, 2012 16.52 16.90 16.09 16.29 79,503 -0.21(-1.27%)
Aug 20, 2012 16.43 16.57 16.12 16.50 81,177 +0.00(+0.00%)
Aug 17, 2012 16.51 16.57 16.06 16.50 66,950 +0.02(+0.12%)
Aug 16, 2012 16.57 16.57 16.04 16.48 82,148 -0.09(-0.54%)
Aug 15, 2012 16.06 16.74 16.01 16.57 83,104 +0.63(+3.95%)
Aug 14, 2012 16.41 16.46 15.80 15.94 125,418 -0.46(-2.80%)
Aug 13, 2012 16.38 16.43 16.27 16.40 86,471 -0.10(-0.64%)
Aug 10, 2012 16.78 16.90 16.46 16.50 100,694 -0.46(-2.74%)
Aug 09, 2012 18.02 18.03 16.02 16.97 558,773 -1.15(-6.35%)
Aug 08, 2012 18.56 18.84 18.00 18.12 91,502 -0.48(-2.58%)
Aug 07, 2012 18.95 19.16 18.58 18.60 72,649 -0.29(-1.54%)
Aug 06, 2012 19.27 19.47 18.84 18.89 76,699 -0.29(-1.51%)
Aug 03, 2012 19.02 19.36 18.69 19.18 137,977 +0.41(+2.18%)
Aug 02, 2012 18.93 19.00 18.32 18.77 173,257 -0.36(-1.88%)
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.