Ligand Pharm (NQ: LGND )

123.34 USD +1.06 (+0.87%)
Official Closing Price Updated: 6:07 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.36 75.45 69.52 72.72 804,635 +1.51(+2.12%)
Mar 30, 2020 67.55 71.34 66.06 71.21 538,705 +4.42(+6.62%)
Mar 27, 2020 70.69 71.84 66.68 66.79 745,800 -6.13(-8.41%)
Mar 26, 2020 70.21 74.22 68.44 72.92 717,171 +3.01(+4.31%)
Mar 25, 2020 74.23 77.05 68.67 69.91 585,945 -4.27(-5.76%)
Mar 24, 2020 71.50 76.20 69.79 74.18 692,348 +3.64(+5.16%)
Mar 23, 2020 76.41 76.41 69.35 70.54 480,063 -2.33(-3.20%)
Mar 20, 2020 82.15 82.81 68.44 72.87 807,100 -8.14(-10.05%)
Mar 19, 2020 73.44 91.00 72.79 81.01 816,146 +5.62(+7.45%)
Mar 18, 2020 72.62 82.86 70.60 75.39 997,246 -3.69(-4.67%)
Mar 17, 2020 64.41 84.18 57.24 79.08 1,077,261 +15.71(+24.79%)
Mar 16, 2020 71.07 76.29 63.34 63.37 1,143,025 -18.06(-22.18%)
Mar 13, 2020 85.98 86.19 70.00 81.43 895,000 -0.73(-0.89%)
Mar 12, 2020 86.24 89.97 81.63 82.16 839,499 -9.67(-10.53%)
Mar 11, 2020 95.81 104.00 90.51 91.83 998,470 -6.29(-6.41%)
Mar 10, 2020 97.91 98.30 88.24 98.12 691,965 +3.51(+3.71%)
Mar 09, 2020 101.84 107.29 94.54 94.61 999,969 -12.94(-12.03%)
Mar 06, 2020 104.13 108.82 101.46 107.55 685,800 +0.92(+0.86%)
Mar 05, 2020 105.62 107.72 103.91 106.63 358,381 -1.25(-1.16%)
Mar 04, 2020 103.68 108.04 103.34 107.88 346,152 +5.50(+5.37%)
Mar 03, 2020 102.38 106.92 101.62 102.38 636,642 -0.41(-0.40%)
Mar 02, 2020 95.72 103.03 90.13 102.79 818,080 +9.19(+9.82%)
Feb 28, 2020 101.52 104.46 88.51 93.60 1,384,400 -9.76(-9.44%)
Feb 27, 2020 110.00 122.08 103.13 103.36 1,426,483 +0.74(+0.72%)
Feb 26, 2020 100.43 103.00 99.12 102.62 341,225 +3.19(+3.21%)
Feb 25, 2020 101.53 103.52 98.32 99.43 442,414 -0.65(-0.65%)
Feb 24, 2020 97.73 102.29 97.26 100.08 559,925 -0.65(-0.65%)
Feb 21, 2020 101.32 101.74 99.53 100.73 298,600 -0.62(-0.61%)
Feb 20, 2020 101.06 103.21 99.68 101.35 277,762 -0.04(-0.04%)
Feb 19, 2020 98.95 103.09 98.39 101.39 386,118 +3.34(+3.41%)
Feb 18, 2020 97.23 98.37 96.50 98.05 207,987 +0.82(+0.84%)
Feb 14, 2020 95.51 97.86 94.45 97.23 274,700 +1.55(+1.62%)
Feb 13, 2020 94.87 96.52 94.06 95.68 302,977 +0.57(+0.60%)
Feb 12, 2020 95.99 96.31 94.82 95.11 209,479 +0.35(+0.37%)
Feb 11, 2020 96.45 96.93 94.71 94.76 302,790 -1.58(-1.64%)
Feb 10, 2020 94.96 98.10 94.82 96.34 291,167 +1.07(+1.12%)
Feb 07, 2020 94.90 99.37 92.50 95.27 640,200 +2.79(+3.02%)
Feb 06, 2020 93.41 94.88 92.41 92.48 239,448 +0.29(+0.31%)
Feb 05, 2020 91.35 93.79 91.06 92.19 374,776 +1.96(+2.17%)
Feb 04, 2020 90.90 91.74 89.00 90.23 396,892 +0.72(+0.80%)
Feb 03, 2020 89.71 91.45 89.28 89.51 375,430 +1.70(+1.94%)
Jan 31, 2020 89.41 90.24 87.66 87.81 302,200 -2.00(-2.23%)
Jan 30, 2020 88.50 89.98 87.71 89.81 217,892 +0.49(+0.55%)
Jan 29, 2020 87.79 90.98 87.46 89.32 251,960 +1.30(+1.48%)
Jan 28, 2020 87.27 88.60 85.94 88.02 276,843 +1.48(+1.71%)
Jan 27, 2020 87.08 89.33 85.70 86.54 415,021 -2.00(-2.26%)
Jan 24, 2020 90.33 90.59 87.85 88.54 342,400 -1.40(-1.56%)
Jan 23, 2020 91.02 91.02 89.01 89.94 310,913 -1.26(-1.38%)
Jan 22, 2020 89.86 92.72 89.53 91.20 353,200 +1.44(+1.60%)
Jan 21, 2020 90.07 91.38 89.65 89.76 287,579 -0.63(-0.70%)
Jan 17, 2020 93.15 93.23 89.62 90.39 315,000 -2.14(-2.31%)
Jan 16, 2020 91.99 93.51 91.69 92.53 311,290 +1.29(+1.41%)
Jan 15, 2020 90.40 91.68 90.25 91.24 404,017 +0.50(+0.55%)
Jan 14, 2020 90.18 91.94 89.00 90.74 433,692 +0.56(+0.62%)
Jan 13, 2020 93.21 93.23 88.77 90.18 516,811 -2.77(-2.98%)
Jan 10, 2020 95.69 96.15 92.75 92.95 342,600 -2.74(-2.86%)
Jan 09, 2020 97.92 97.92 95.00 95.69 274,710 -1.73(-1.78%)
Jan 08, 2020 98.74 99.98 97.35 97.42 309,972 -1.56(-1.58%)
Jan 07, 2020 100.73 101.23 98.56 98.98 289,447 -2.36(-2.33%)
Jan 06, 2020 100.44 101.71 98.57 101.34 227,383 +0.17(+0.17%)
Jan 03, 2020 103.17 103.56 101.12 101.17 322,700 -3.57(-3.41%)
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.