Ligand Pharm (NQ: LGND )

147.00 USD +2.10 (+1.45%)
Official Closing Price Updated: 4:08 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 71.50 74.38 69.04 69.75 473,062 -1.70(-2.38%)
Feb 27, 2014 72.23 73.01 71.01 71.45 295,290 -0.91(-1.26%)
Feb 26, 2014 73.65 74.55 71.78 72.36 240,929 -1.36(-1.84%)
Feb 25, 2014 74.84 77.44 73.64 73.72 568,565 -0.74(-0.99%)
Feb 24, 2014 76.04 76.40 74.38 74.46 291,648 +0.03(+0.04%)
Feb 21, 2014 73.27 75.40 72.38 74.43 401,139 +1.35(+1.85%)
Feb 20, 2014 72.95 73.46 72.28 73.08 513,664 +0.55(+0.76%)
Feb 19, 2014 73.95 75.76 72.13 72.53 372,027 -1.41(-1.91%)
Feb 18, 2014 77.47 78.40 72.80 73.94 773,991 -2.98(-3.87%)
Feb 14, 2014 79.28 76.92 76.92 76.92 552,100 -2.23(-2.82%)
Feb 13, 2014 73.23 79.69 73.00 79.15 672,387 +4.73(+6.36%)
Feb 12, 2014 71.11 76.77 70.00 74.42 1,259,530 +3.05(+4.27%)
Feb 11, 2014 62.96 71.92 62.96 71.37 1,261,087 +8.67(+13.83%)
Feb 10, 2014 61.26 62.92 59.50 62.70 371,523 +2.60(+4.33%)
Feb 07, 2014 56.85 60.84 56.85 60.10 265,763 +3.28(+5.77%)
Feb 06, 2014 57.42 58.39 56.14 56.82 188,673 -0.33(-0.58%)
Feb 05, 2014 58.70 58.94 54.61 57.15 424,334 -2.18(-3.67%)
Feb 04, 2014 59.34 60.16 58.67 59.33 209,178 +0.36(+0.61%)
Feb 03, 2014 61.81 61.99 57.21 58.97 330,105 -2.97(-4.79%)
Jan 31, 2014 61.15 62.49 60.30 61.94 139,832 -0.98(-1.56%)
Jan 30, 2014 62.42 63.86 62.23 62.92 158,959 +1.24(+2.01%)
Jan 29, 2014 60.93 63.19 60.52 61.68 173,288 +0.24(+0.39%)
Jan 28, 2014 59.18 62.00 58.79 61.44 258,667 +2.68(+4.56%)
Jan 27, 2014 60.79 60.79 56.84 58.76 421,088 -1.50(-2.49%)
Jan 24, 2014 65.12 65.12 59.23 60.26 460,998 -5.52(-8.39%)
Jan 23, 2014 65.24 65.82 63.71 65.78 246,988 +0.31(+0.47%)
Jan 22, 2014 65.50 65.50 63.45 65.47 166,546 +0.00(+0.00%)
Jan 21, 2014 64.51 65.65 62.05 65.47 295,285 +1.21(+1.88%)
Jan 17, 2014 64.33 64.26 64.26 64.26 270,200 +0.05(+0.08%)
Jan 16, 2014 63.14 64.45 62.37 64.21 207,682 +1.23(+1.95%)
Jan 15, 2014 61.81 63.29 61.87 62.98 297,211 +1.17(+1.89%)
Jan 14, 2014 59.56 62.04 59.56 61.81 220,247 +2.43(+4.09%)
Jan 13, 2014 59.30 61.92 58.66 59.38 332,861 +0.07(+0.12%)
Jan 10, 2014 58.01 59.48 56.58 59.31 224,398 +1.38(+2.38%)
Jan 09, 2014 55.81 57.97 55.48 57.93 259,869 +2.48(+4.47%)
Jan 08, 2014 53.18 55.50 52.43 55.45 348,095 +2.18(+4.09%)
Jan 07, 2014 51.77 53.85 51.50 53.27 246,560 +1.73(+3.36%)
Jan 06, 2014 51.86 52.65 50.73 51.54 242,407 -0.48(-0.92%)
Jan 03, 2014 51.70 52.72 51.70 52.02 200,750 +0.50(+0.97%)
Jan 02, 2014 52.45 52.99 51.02 51.52 304,030 -1.08(-2.05%)
Dec 31, 2013 53.67 52.60 52.60 52.60 330,700 -1.11(-2.07%)
Dec 30, 2013 54.23 54.51 53.26 53.71 171,118 -0.38(-0.70%)
Dec 27, 2013 54.39 54.96 53.57 54.09 117,749 -0.38(-0.70%)
Dec 26, 2013 54.97 55.50 54.24 54.47 123,262 -0.47(-0.86%)
Dec 24, 2013 55.48 55.98 54.46 54.94 97,863 -0.96(-1.72%)
Dec 23, 2013 55.51 55.91 54.41 55.90 327,270 +0.64(+1.16%)
Dec 20, 2013 53.72 55.71 53.51 55.26 721,293 +1.86(+3.48%)
Dec 19, 2013 51.90 53.43 51.26 53.40 329,891 +1.27(+2.44%)
Dec 18, 2013 51.59 52.51 50.20 52.13 167,412 +0.56(+1.09%)
Dec 17, 2013 51.70 51.89 50.25 51.57 179,503 -0.13(-0.25%)
Dec 16, 2013 52.58 53.50 51.52 51.70 201,830 -0.74(-1.41%)
Dec 13, 2013 52.97 52.97 51.50 52.44 172,020 -0.59(-1.11%)
Dec 12, 2013 52.12 53.92 51.95 53.03 254,595 +0.86(+1.65%)
Dec 11, 2013 53.67 54.47 51.50 52.17 206,660 -1.62(-3.01%)
Dec 10, 2013 53.59 55.09 52.89 53.79 280,293 -0.06(-0.10%)
Dec 09, 2013 54.16 54.82 53.03 53.85 199,719 -0.19(-0.36%)
Dec 06, 2013 56.08 56.84 53.57 54.04 0 -2.48(-4.39%)
Dec 05, 2013 55.19 56.98 54.30 56.52 0 +1.39(+2.52%)
Dec 04, 2013 56.60 57.48 54.24 55.13 0 +1.56(+2.91%)
Dec 03, 2013 56.48 56.77 52.21 53.57 448,355 -3.04(-5.37%)
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.