Ligand Pharm (NQ: LGND )

139.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 131.33 133.20 130.84 131.85 234,099 +0.99(+0.76%)
Nov 29, 2017 130.99 132.38 129.90 130.86 153,903 +0.24(+0.18%)
Nov 28, 2017 130.66 130.66 128.58 130.62 221,256 +0.38(+0.29%)
Nov 27, 2017 133.57 133.65 130.00 130.24 173,515 -3.47(-2.60%)
Nov 24, 2017 133.03 134.05 133.01 133.71 67,102 +0.65(+0.49%)
Nov 22, 2017 130.11 133.39 130.07 133.06 180,115 +3.03(+2.33%)
Nov 21, 2017 130.32 131.40 128.59 130.03 297,564 -0.47(-0.36%)
Nov 20, 2017 136.02 136.26 127.16 130.50 899,385 -9.81(-6.99%)
Nov 17, 2017 140.94 141.05 139.54 140.31 251,757 -1.40(-0.99%)
Nov 16, 2017 144.16 144.82 140.81 141.71 401,319 -2.64(-1.83%)
Nov 15, 2017 145.33 147.88 141.67 144.35 255,613 -0.72(-0.50%)
Nov 14, 2017 142.51 145.33 140.55 145.07 291,271 +2.27(+1.59%)
Nov 13, 2017 139.44 144.41 139.44 142.80 291,329 +2.90(+2.07%)
Nov 10, 2017 144.35 144.89 138.25 139.90 702,046 -4.96(-3.42%)
Nov 09, 2017 146.77 149.31 143.88 144.86 314,516 -2.18(-1.48%)
Nov 08, 2017 146.10 148.25 146.10 147.04 146,669 +0.34(+0.23%)
Nov 07, 2017 146.95 147.18 145.09 146.70 103,431 -0.26(-0.18%)
Nov 06, 2017 146.95 147.13 145.82 146.96 129,714 +0.52(+0.36%)
Nov 03, 2017 145.17 147.00 144.17 146.44 174,951 +1.35(+0.93%)
Nov 02, 2017 143.76 145.72 142.12 145.09 131,546 +1.03(+0.71%)
Nov 01, 2017 146.45 146.45 142.64 144.06 384,907 -1.29(-0.89%)
Oct 31, 2017 143.66 145.46 142.90 145.35 205,093 +2.43(+1.70%)
Oct 30, 2017 144.83 145.73 142.07 142.92 163,257 -1.91(-1.32%)
Oct 27, 2017 142.82 145.76 141.81 144.83 239,115 +1.71(+1.19%)
Oct 26, 2017 142.16 144.66 141.66 143.12 186,751 +0.46(+0.32%)
Oct 25, 2017 143.59 144.11 141.05 142.66 161,538 -0.86(-0.60%)
Oct 24, 2017 143.56 144.38 142.89 143.52 196,536 +0.04(+0.03%)
Oct 23, 2017 143.97 144.63 142.80 143.48 133,585 -0.45(-0.31%)
Oct 20, 2017 143.89 144.86 142.83 143.93 132,753 +0.58(+0.40%)
Oct 19, 2017 143.26 144.30 142.52 143.35 179,511 -0.81(-0.56%)
Oct 18, 2017 142.13 144.26 141.79 144.16 151,048 +2.01(+1.41%)
Oct 17, 2017 141.91 142.88 141.60 142.15 117,743 +0.41(+0.29%)
Oct 16, 2017 143.47 143.66 140.78 141.74 154,923 -1.30(-0.91%)
Oct 13, 2017 143.49 143.88 142.12 143.04 182,798 -0.32(-0.22%)
Oct 12, 2017 142.90 143.86 141.85 143.36 171,587 +0.17(+0.12%)
Oct 11, 2017 143.85 144.34 141.72 143.19 204,066 -0.02(-0.01%)
Oct 10, 2017 142.41 143.26 140.91 143.21 218,520 +0.83(+0.58%)
Oct 09, 2017 141.75 143.25 141.09 142.38 159,713 +0.77(+0.54%)
Oct 06, 2017 139.90 141.94 139.78 141.61 186,725 +1.47(+1.05%)
Oct 05, 2017 139.90 140.64 138.77 140.14 325,358 +1.51(+1.09%)
Oct 04, 2017 137.85 139.00 136.91 138.63 149,092 +1.46(+1.06%)
Oct 03, 2017 136.45 137.34 135.16 137.17 191,387 +1.16(+0.85%)
Oct 02, 2017 136.89 136.98 134.55 136.01 201,125 -0.14(-0.10%)
Sep 29, 2017 134.91 136.99 134.47 136.15 247,617 +1.45(+1.08%)
Sep 28, 2017 134.50 134.93 132.73 134.70 282,034 +0.38(+0.28%)
Sep 27, 2017 135.23 136.13 134.27 134.32 235,404 -0.53(-0.39%)
Sep 26, 2017 136.27 136.78 134.32 134.85 157,814 -1.01(-0.74%)
Sep 25, 2017 135.92 137.57 135.48 135.86 227,480 +0.31(+0.23%)
Sep 22, 2017 135.84 136.05 134.00 135.55 147,759 -0.26(-0.19%)
Sep 21, 2017 136.38 136.82 135.37 135.81 517,393 -0.57(-0.42%)
Sep 20, 2017 136.28 136.53 134.72 136.38 145,468 +0.20(+0.15%)
Sep 19, 2017 135.84 136.22 134.99 136.18 383,172 +1.03(+0.76%)
Sep 18, 2017 134.47 136.19 134.47 135.15 265,285 +0.45(+0.33%)
Sep 15, 2017 135.64 136.33 133.88 134.70 612,203 -0.60(-0.44%)
Sep 14, 2017 137.60 137.68 134.83 135.30 416,502 -2.64(-1.91%)
Sep 13, 2017 137.91 138.49 137.33 137.94 334,107 +0.02(+0.01%)
Sep 12, 2017 135.81 137.97 134.12 137.92 433,493 +1.53(+1.12%)
Sep 11, 2017 136.70 137.97 135.44 136.39 201,871 -0.29(-0.21%)
Sep 08, 2017 135.09 137.06 133.88 136.68 235,855 +1.20(+0.89%)
Sep 07, 2017 134.05 135.76 133.18 135.48 301,105 +1.93(+1.45%)
Sep 06, 2017 131.22 133.98 130.15 133.55 397,708 +2.68(+2.05%)
Sep 05, 2017 130.00 132.49 128.38 130.87 284,997 +1.94(+1.50%)
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.