MENU

Ligand Pharm (NQ: LGND )

86.11 +0.54 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 105.45 107.78 104.48 107.08 359,675 +1.11(+1.05%)
Nov 27, 2015 105.12 106.58 104.13 105.97 80,340 +1.35(+1.29%)
Nov 25, 2015 102.24 104.62 104.62 104.62 339,700 +2.32(+2.27%)
Nov 24, 2015 102.70 103.77 100.21 102.30 303,893 -0.96(-0.93%)
Nov 23, 2015 102.99 106.04 101.72 103.26 402,079 +0.26(+0.25%)
Nov 20, 2015 102.00 104.99 101.91 103.00 254,366 +0.85(+0.83%)
Nov 19, 2015 106.80 106.80 100.02 102.15 408,786 -4.13(-3.89%)
Nov 18, 2015 101.56 106.58 101.20 106.28 478,294 +5.45(+5.41%)
Nov 17, 2015 100.59 102.43 98.95 100.83 263,062 +1.03(+1.03%)
Nov 16, 2015 98.17 100.48 96.79 99.80 401,257 +1.25(+1.27%)
Nov 13, 2015 94.03 99.82 93.37 98.55 389,647 +4.22(+4.47%)
Nov 12, 2015 97.07 97.99 94.00 94.33 337,516 -3.37(-3.45%)
Nov 11, 2015 99.71 102.48 97.38 97.70 425,964 -1.40(-1.41%)
Nov 10, 2015 91.14 102.76 90.66 99.10 853,352 +3.07(+3.20%)
Nov 09, 2015 95.95 96.58 93.45 96.03 311,914 +1.77(+1.88%)
Nov 06, 2015 95.21 95.85 91.86 94.26 221,270 -0.74(-0.78%)
Nov 05, 2015 95.87 97.77 92.66 95.00 199,069 -1.10(-1.14%)
Nov 04, 2015 94.76 97.56 93.37 96.10 348,105 +1.53(+1.62%)
Nov 03, 2015 94.29 96.83 92.50 94.57 252,347 -0.50(-0.53%)
Nov 02, 2015 90.85 96.00 90.67 95.07 479,552 +4.72(+5.22%)
Oct 30, 2015 91.38 92.61 90.05 90.35 308,063 -1.10(-1.20%)
Oct 29, 2015 92.57 94.41 90.09 91.45 310,780 -0.59(-0.64%)
Oct 28, 2015 91.78 93.29 89.53 92.04 372,065 +1.02(+1.12%)
Oct 27, 2015 90.45 92.99 89.60 91.02 281,847 +0.43(+0.47%)
Oct 26, 2015 89.02 91.64 87.73 90.59 236,406 +1.29(+1.44%)
Oct 23, 2015 86.98 89.92 85.50 89.30 417,615 +2.20(+2.53%)
Oct 22, 2015 89.86 90.10 84.94 87.10 326,523 -1.93(-2.17%)
Oct 21, 2015 87.11 90.44 84.49 89.03 415,602 +2.78(+3.22%)
Oct 20, 2015 93.57 93.57 85.71 86.25 503,607 -7.08(-7.59%)
Oct 19, 2015 92.70 95.58 90.47 93.33 276,465 +0.25(+0.27%)
Oct 16, 2015 95.18 97.21 91.73 93.08 292,058 -2.14(-2.25%)
Oct 15, 2015 88.60 95.48 87.51 95.22 325,200 +6.39(+7.19%)
Oct 14, 2015 88.19 90.81 87.08 88.83 269,824 +1.63(+1.87%)
Oct 13, 2015 89.36 92.69 87.12 87.20 219,260 -3.07(-3.40%)
Oct 12, 2015 89.53 91.37 88.02 90.27 183,031 +1.73(+1.95%)
Oct 09, 2015 86.40 90.01 85.30 88.54 225,717 +2.12(+2.45%)
Oct 08, 2015 87.93 89.97 83.37 86.42 298,605 -1.92(-2.17%)
Oct 07, 2015 86.07 89.95 82.37 88.34 396,552 +2.65(+3.09%)
Oct 06, 2015 88.27 89.14 81.79 85.69 354,640 -3.55(-3.98%)
Oct 05, 2015 90.33 91.79 85.98 89.24 248,720 -0.21(-0.23%)
Oct 02, 2015 82.90 89.67 82.90 89.45 390,197 +4.99(+5.91%)
Oct 01, 2015 85.48 86.70 81.12 84.46 407,408 -1.19(-1.39%)
Sep 30, 2015 84.76 88.69 81.52 85.65 531,860 +3.55(+4.32%)
Sep 29, 2015 82.04 86.30 79.66 82.10 534,741 -0.32(-0.39%)
Sep 28, 2015 91.20 92.21 79.72 82.42 738,461 -9.31(-10.15%)
Sep 25, 2015 98.42 98.79 89.32 91.73 507,841 -5.45(-5.61%)
Sep 24, 2015 97.49 98.00 92.50 97.18 337,141 -1.01(-1.03%)
Sep 23, 2015 96.93 99.04 94.12 98.19 180,712 +1.48(+1.53%)
Sep 22, 2015 96.20 97.79 94.50 96.71 350,978 -1.19(-1.22%)
Sep 21, 2015 103.00 103.94 96.11 97.90 397,694 -4.04(-3.96%)
Sep 18, 2015 100.00 102.35 100.00 101.94 411,883 +0.26(+0.26%)
Sep 17, 2015 97.65 102.48 96.79 101.68 304,329 +4.85(+5.01%)
Sep 16, 2015 97.52 98.61 95.00 96.83 244,449 -0.39(-0.40%)
Sep 15, 2015 94.03 97.98 93.52 97.22 259,767 +3.07(+3.26%)
Sep 14, 2015 95.49 95.54 93.00 94.15 202,432 -0.80(-0.84%)
Sep 11, 2015 93.11 95.21 91.51 94.95 264,062 +1.59(+1.70%)
Sep 10, 2015 92.27 94.34 91.72 93.36 231,093 +0.78(+0.84%)
Sep 09, 2015 95.27 95.71 92.25 92.58 301,089 -1.59(-1.69%)
Sep 08, 2015 91.68 94.49 90.30 94.17 213,075 +4.32(+4.81%)
Sep 04, 2015 88.02 89.85 89.85 89.85 183,100 +0.91(+1.02%)
Sep 03, 2015 93.21 93.99 88.16 88.94 238,195 -3.48(-3.77%)
Sep 02, 2015 89.49 92.46 88.51 92.42 227,087 +3.94(+4.45%)
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.
TOP
Email a Story