Ligand Pharm (NQ: LGND )

152.75 USD +5.75 (+3.91%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 192.38 195.60 190.53 192.23 241,247 +0.70(+0.37%)
May 30, 2018 187.89 192.37 187.35 191.53 338,734 +4.47(+2.39%)
May 29, 2018 188.39 189.75 185.11 187.06 345,855 -2.19(-1.16%)
May 25, 2018 189.25 189.25 189.25 0 -0.17(-0.09%)
May 24, 2018 190.97 192.33 188.35 189.42 228,853 -1.32(-0.69%)
May 23, 2018 186.67 190.82 185.62 190.74 321,603 +3.65(+1.95%)
May 22, 2018 186.48 189.18 184.44 187.09 419,356 +1.73(+0.93%)
May 21, 2018 196.01 196.56 185.24 185.36 480,354 -9.63(-4.94%)
May 18, 2018 191.47 195.17 190.52 194.99 1,244,319 +3.85(+2.01%)
May 17, 2018 192.14 192.82 186.34 191.14 506,578 -2.05(-1.06%)
May 16, 2018 186.77 194.42 183.45 193.19 632,695 +7.82(+4.22%)
May 15, 2018 180.00 186.73 179.34 185.37 929,384 +4.09(+2.26%)
May 14, 2018 179.05 181.87 178.83 181.28 335,495 +3.08(+1.73%)
May 11, 2018 172.00 179.80 171.60 178.20 374,439 +6.44(+3.75%)
May 10, 2018 169.50 172.56 164.98 171.76 315,180 +2.77(+1.64%)
May 09, 2018 168.89 170.67 161.82 168.99 640,603 +11.71(+7.45%)
May 08, 2018 155.12 160.61 155.12 157.28 185,485 -0.18(-0.11%)
May 07, 2018 155.70 158.42 155.70 157.46 226,450 +2.09(+1.35%)
May 04, 2018 150.13 156.61 149.22 155.37 171,952 +4.60(+3.05%)
May 03, 2018 154.25 155.21 150.04 150.77 314,761 -4.18(-2.70%)
May 02, 2018 156.86 158.48 154.54 154.95 154,166 -2.01(-1.28%)
May 01, 2018 154.65 158.29 153.12 156.96 275,760 +2.11(+1.36%)
Apr 30, 2018 157.83 159.62 152.73 154.85 335,524 -2.64(-1.68%)
Apr 27, 2018 159.32 159.32 154.13 157.49 179,503 -1.13(-0.71%)
Apr 26, 2018 154.90 159.04 154.72 158.62 210,545 +3.90(+2.52%)
Apr 25, 2018 161.51 161.51 153.58 154.72 430,738 -7.05(-4.36%)
Apr 24, 2018 167.47 167.99 161.06 161.77 303,296 -5.45(-3.26%)
Apr 23, 2018 167.83 168.65 165.69 167.22 177,749 +0.24(+0.14%)
Apr 20, 2018 168.06 168.83 166.16 166.98 233,983 -1.62(-0.96%)
Apr 19, 2018 169.16 170.13 166.02 168.60 213,361 -1.68(-0.99%)
Apr 18, 2018 171.04 172.07 167.73 170.28 174,903 -0.77(-0.45%)
Apr 17, 2018 168.33 171.42 167.67 171.05 165,126 +3.40(+2.03%)
Apr 16, 2018 166.57 168.61 165.75 167.65 139,235 +1.98(+1.20%)
Apr 13, 2018 168.67 169.07 164.01 165.67 183,527 -1.73(-1.03%)
Apr 12, 2018 166.41 168.43 164.43 167.40 175,660 +2.15(+1.30%)
Apr 11, 2018 162.13 166.28 160.99 165.25 290,682 +2.47(+1.52%)
Apr 10, 2018 159.68 163.36 157.35 162.78 565,241 +4.63(+2.93%)
Apr 09, 2018 155.84 159.80 155.18 158.15 217,541 +3.26(+2.10%)
Apr 06, 2018 156.85 158.46 154.51 154.89 214,430 -2.99(-1.89%)
Apr 05, 2018 161.22 163.96 156.51 157.88 186,037 -2.71(-1.69%)
Apr 04, 2018 156.45 161.03 156.31 160.59 226,314 +1.80(+1.13%)
Apr 03, 2018 160.66 162.27 155.03 158.79 307,317 -1.37(-0.86%)
Apr 02, 2018 164.55 165.10 158.19 160.16 269,077 -5.00(-3.03%)
Mar 29, 2018 165.16 165.16 165.16 0 +3.15(+1.94%)
Mar 28, 2018 163.48 163.48 158.02 162.01 261,663 -1.22(-0.75%)
Mar 27, 2018 169.35 170.36 161.98 163.23 361,657 -5.65(-3.35%)
Mar 26, 2018 163.75 169.32 161.50 168.88 276,904 +7.61(+4.72%)
Mar 23, 2018 161.62 165.44 161.01 161.27 241,134 -0.60(-0.37%)
Mar 22, 2018 166.20 166.70 161.50 161.87 340,652 -5.07(-3.04%)
Mar 21, 2018 167.50 169.14 166.20 166.94 210,648 -0.79(-0.47%)
Mar 20, 2018 169.07 169.41 167.13 167.73 301,534 -0.66(-0.39%)
Mar 19, 2018 170.49 171.36 165.01 168.39 586,122 -3.46(-2.01%)
Mar 16, 2018 177.74 178.93 169.28 171.85 1,166,946 -6.06(-3.41%)
Mar 15, 2018 180.19 180.26 177.41 177.91 207,963 -1.19(-0.66%)
Mar 14, 2018 179.25 181.96 177.01 179.10 430,392 +1.00(+0.56%)
Mar 13, 2018 183.00 184.79 177.60 178.10 372,410 -4.52(-2.48%)
Mar 12, 2018 179.06 183.42 177.00 182.62 490,091 +6.58(+3.74%)
Mar 09, 2018 176.26 177.78 175.00 176.04 351,276 +1.34(+0.77%)
Mar 08, 2018 168.58 175.75 168.58 174.70 576,429 +6.64(+3.95%)
Mar 07, 2018 169.24 168.06 453,432 +2.19(+1.32%)
Mar 06, 2018 163.50 166.13 161.70 165.87 374,752 +3.42(+2.11%)
Mar 05, 2018 158.86 164.26 158.03 162.45 303,412 +3.44(+2.16%)
Mar 02, 2018 154.17 159.87 153.07 159.01 387,305 +4.47(+2.89%)
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.