Ligand Pharm (NQ: LGND )

113.51 USD -5.45 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 113.20 114.42 112.82 113.00 117,200 +0.13(+0.12%)
Nov 27, 2019 113.33 114.49 112.13 112.87 184,200 +0.32(+0.28%)
Nov 26, 2019 112.05 113.00 110.91 112.55 169,700 +0.34(+0.30%)
Nov 25, 2019 110.74 112.55 109.80 112.21 302,939 +2.35(+2.14%)
Nov 22, 2019 109.64 110.41 108.31 109.86 504,400 +0.75(+0.69%)
Nov 21, 2019 105.97 109.36 104.94 109.11 398,352 +3.85(+3.66%)
Nov 20, 2019 103.10 106.06 102.50 105.26 330,349 +1.49(+1.44%)
Nov 19, 2019 104.27 105.50 102.86 103.77 259,548 +0.26(+0.25%)
Nov 18, 2019 108.00 108.07 102.50 103.51 501,609 -4.28(-3.97%)
Nov 15, 2019 105.88 108.07 104.44 107.79 366,400 +2.97(+2.83%)
Nov 14, 2019 109.58 111.25 104.57 104.82 455,679 -5.17(-4.70%)
Nov 13, 2019 107.54 111.24 106.39 109.99 353,024 +1.52(+1.40%)
Nov 12, 2019 108.80 110.97 107.57 108.47 331,429 -0.43(-0.39%)
Nov 11, 2019 107.44 109.65 105.35 108.90 356,059 +0.10(+0.09%)
Nov 08, 2019 101.05 108.80 100.25 108.80 502,000 +7.17(+7.06%)
Nov 07, 2019 103.81 107.64 100.42 101.63 649,334 -0.53(-0.52%)
Nov 06, 2019 108.00 108.01 99.51 102.16 1,111,553 -9.57(-8.57%)
Nov 05, 2019 111.07 113.00 110.56 111.73 335,706 +1.40(+1.27%)
Nov 04, 2019 112.72 113.29 110.04 110.33 201,032 -2.21(-1.96%)
Nov 01, 2019 109.32 112.67 109.01 112.54 278,900 +3.73(+3.43%)
Oct 31, 2019 110.04 110.77 107.02 108.81 262,822 -1.90(-1.72%)
Oct 30, 2019 112.32 112.87 109.87 110.71 312,142 -1.82(-1.62%)
Oct 29, 2019 113.43 113.88 112.03 112.53 213,731 -1.06(-0.93%)
Oct 28, 2019 111.55 113.93 111.19 113.59 241,232 +2.26(+2.03%)
Oct 25, 2019 108.56 112.01 108.56 111.33 182,600 +1.73(+1.58%)
Oct 24, 2019 111.09 111.72 108.80 109.60 281,457 -0.55(-0.50%)
Oct 23, 2019 110.42 112.18 109.99 110.15 239,098 -0.70(-0.63%)
Oct 22, 2019 109.65 111.69 109.31 110.85 318,545 +2.28(+2.10%)
Oct 21, 2019 107.17 109.15 106.57 108.57 282,801 +2.64(+2.49%)
Oct 18, 2019 107.51 108.14 104.02 105.93 227,400 -2.25(-2.08%)
Oct 17, 2019 107.33 109.75 106.14 108.18 200,895 +1.70(+1.60%)
Oct 16, 2019 107.69 109.68 106.43 106.48 260,607 -1.33(-1.23%)
Oct 15, 2019 104.99 107.94 103.70 107.81 250,753 +3.10(+2.96%)
Oct 14, 2019 104.71 105.64 102.82 104.71 161,171 -0.83(-0.79%)
Oct 11, 2019 104.51 106.84 103.19 105.54 327,000 +2.74(+2.67%)
Oct 10, 2019 101.85 103.90 101.21 102.80 158,027 +1.56(+1.54%)
Oct 09, 2019 100.68 102.14 100.21 101.24 163,472 +1.15(+1.15%)
Oct 08, 2019 104.15 104.15 99.21 100.09 291,986 -3.72(-3.58%)
Oct 07, 2019 102.12 105.67 101.80 103.81 349,032 +1.76(+1.72%)
Oct 04, 2019 102.17 103.37 99.00 102.05 219,100 +0.23(+0.23%)
Oct 03, 2019 97.03 102.69 95.96 101.82 456,967 +4.88(+5.03%)
Oct 02, 2019 96.41 97.79 94.18 96.94 356,910 -0.46(-0.47%)
Oct 01, 2019 100.58 100.93 96.86 97.40 338,517 -2.14(-2.15%)
Sep 30, 2019 99.51 100.32 98.35 99.54 269,444 +0.59(+0.60%)
Sep 27, 2019 98.60 100.21 97.22 98.95 282,600 +0.38(+0.39%)
Sep 26, 2019 100.39 100.90 97.23 98.57 321,144 -1.85(-1.84%)
Sep 25, 2019 99.76 102.39 99.25 100.42 357,597 +0.43(+0.43%)
Sep 24, 2019 105.29 106.26 99.57 99.99 715,707 -4.97(-4.74%)
Sep 23, 2019 104.15 106.18 103.01 104.96 448,457 +0.96(+0.92%)
Sep 20, 2019 104.70 107.67 103.09 104.00 982,900 -0.69(-0.66%)
Sep 19, 2019 102.81 106.30 99.22 104.69 849,001 +5.42(+5.46%)
Sep 18, 2019 99.06 99.74 96.85 99.27 305,328 +0.30(+0.30%)
Sep 17, 2019 101.25 101.50 94.97 98.97 519,913 -2.90(-2.85%)
Sep 16, 2019 96.88 102.70 93.76 101.87 717,853 +4.43(+4.55%)
Sep 13, 2019 97.55 102.89 97.06 97.44 830,900 -0.11(-0.11%)
Sep 12, 2019 93.29 99.79 92.50 97.55 1,320,273 +5.75(+6.26%)
Sep 11, 2019 90.04 92.37 89.57 91.80 521,705 +1.61(+1.79%)
Sep 10, 2019 86.06 90.38 84.45 90.19 617,796 +3.94(+4.57%)
Sep 09, 2019 87.73 89.25 86.10 86.25 255,283 -1.47(-1.68%)
Sep 06, 2019 89.14 89.50 87.61 87.72 305,300 -1.78(-1.99%)
Sep 05, 2019 89.17 91.33 88.26 89.50 367,047 +1.44(+1.64%)
Sep 04, 2019 89.21 89.97 86.70 88.06 529,622 +1.56(+1.80%)
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.