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 30, 2016 106.24 106.72 103.63 104.40 269,948 -0.96(-0.91%)
Nov 29, 2016 104.70 106.77 103.52 105.36 243,121 +0.45(+0.43%)
Nov 28, 2016 106.11 106.29 103.72 104.91 325,528 -1.86(-1.74%)
Nov 25, 2016 107.48 107.48 105.00 106.77 144,372 -0.06(-0.06%)
Nov 23, 2016 106.83 106.83 106.83 0 +0.04(+0.04%)
Nov 22, 2016 107.69 107.82 105.41 106.79 269,904 -0.52(-0.48%)
Nov 21, 2016 105.55 107.50 104.98 107.31 248,388 +1.56(+1.48%)
Nov 18, 2016 106.03 106.17 104.41 105.75 216,160 +0.21(+0.20%)
Nov 17, 2016 104.60 106.14 103.46 105.54 276,937 +1.69(+1.63%)
Nov 16, 2016 105.19 106.55 103.65 103.85 326,127 -2.33(-2.19%)
Nov 15, 2016 109.13 109.70 103.50 106.18 434,001 -3.27(-2.99%)
Nov 14, 2016 107.97 110.83 105.40 109.45 416,919 +2.60(+2.43%)
Nov 11, 2016 105.37 107.34 104.34 106.85 552,504 +1.25(+1.18%)
Nov 10, 2016 105.99 108.00 104.54 105.60 536,548 +0.83(+0.79%)
Nov 09, 2016 95.96 105.57 95.64 104.77 945,409 +7.91(+8.17%)
Nov 08, 2016 93.05 97.21 92.11 96.86 423,429 +2.95(+3.14%)
Nov 07, 2016 92.78 94.39 91.36 93.91 450,514 +2.52(+2.76%)
Nov 04, 2016 88.00 97.00 87.50 91.39 783,813 +0.23(+0.25%)
Nov 03, 2016 94.58 94.71 90.21 91.16 517,392 -2.79(-2.97%)
Nov 02, 2016 95.54 96.16 93.86 93.95 192,955 -2.02(-2.10%)
Nov 01, 2016 96.02 96.44 93.82 95.97 174,908 +0.24(+0.25%)
Oct 31, 2016 95.06 96.85 94.01 95.73 242,930 +0.65(+0.68%)
Oct 28, 2016 92.87 96.14 91.42 95.08 296,793 +1.74(+1.86%)
Oct 27, 2016 95.93 95.93 93.23 93.34 330,401 -1.81(-1.90%)
Oct 26, 2016 93.44 96.17 92.69 95.15 400,217 +1.86(+1.99%)
Oct 25, 2016 93.70 94.93 92.93 93.29 201,359 -0.70(-0.74%)
Oct 24, 2016 93.51 95.24 93.39 93.99 241,288 +0.48(+0.51%)
Oct 21, 2016 95.41 95.80 93.06 93.51 239,638 -2.13(-2.23%)
Oct 20, 2016 93.57 96.71 92.80 95.64 348,635 +1.35(+1.43%)
Oct 19, 2016 94.77 95.28 93.37 94.29 194,753 -0.25(-0.26%)
Oct 18, 2016 94.60 95.94 93.98 94.54 211,529 +1.13(+1.21%)
Oct 17, 2016 92.30 94.39 91.23 93.41 518,082 +0.27(+0.29%)
Oct 14, 2016 96.23 96.27 93.02 93.14 301,563 -2.80(-2.92%)
Oct 13, 2016 95.23 96.59 94.18 95.94 259,858 +0.27(+0.28%)
Oct 12, 2016 98.55 99.49 95.17 95.67 420,036 -2.65(-2.70%)
Oct 11, 2016 100.53 101.65 98.13 98.32 306,416 -3.26(-3.21%)
Oct 10, 2016 98.27 101.98 98.11 101.58 338,192 +4.26(+4.38%)
Oct 07, 2016 98.31 99.24 96.52 97.32 488,611 -1.22(-1.24%)
Oct 06, 2016 100.11 100.89 98.06 98.54 410,960 -2.74(-2.71%)
Oct 05, 2016 102.40 103.24 100.93 101.28 356,092 +0.71(+0.71%)
Oct 04, 2016 102.00 102.96 100.33 100.57 233,016 -1.24(-1.22%)
Oct 03, 2016 101.41 102.07 100.30 101.81 336,923 -0.25(-0.24%)
Sep 30, 2016 102.79 102.79 100.80 102.06 336,838 +0.05(+0.05%)
Sep 29, 2016 102.18 102.49 100.77 102.01 477,036 -0.43(-0.42%)
Sep 28, 2016 99.63 102.82 99.32 102.44 819,716 +2.80(+2.81%)
Sep 27, 2016 109.00 109.25 97.22 99.64 2,826,840 -13.45(-11.89%)
Sep 26, 2016 115.66 116.20 112.85 113.09 221,341 -2.69(-2.32%)
Sep 23, 2016 117.71 118.04 115.72 115.78 192,613 -2.38(-2.01%)
Sep 22, 2016 117.24 118.44 115.93 118.16 204,256 +1.20(+1.03%)
Sep 21, 2016 117.77 118.65 114.12 116.96 396,206 -0.18(-0.15%)
Sep 20, 2016 116.29 117.85 115.52 117.14 283,130 +1.54(+1.33%)
Sep 19, 2016 116.52 117.00 115.24 115.60 246,015 +0.06(+0.05%)
Sep 16, 2016 115.15 116.23 114.34 115.54 410,253 +0.46(+0.40%)
Sep 15, 2016 115.40 115.63 113.76 115.08 211,427 -0.32(-0.28%)
Sep 14, 2016 112.09 115.50 112.07 115.40 440,929 +3.86(+3.46%)
Sep 13, 2016 112.73 113.50 110.51 111.54 388,363 -2.19(-1.93%)
Sep 12, 2016 110.51 113.91 110.10 113.73 269,001 +2.91(+2.63%)
Sep 09, 2016 112.78 113.21 110.16 110.82 381,337 -3.43(-3.00%)
Sep 08, 2016 113.90 114.95 111.79 114.25 269,388 -0.01(-0.01%)
Sep 07, 2016 110.04 116.90 110.04 114.26 674,692 +6.22(+5.76%)
Sep 06, 2016 106.83 108.95 106.36 108.04 359,731 +1.85(+1.74%)
Sep 02, 2016 107.33 106.19 106.19 106.19 358,900 -0.85(-0.79%)
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.