Ligand Pharm (NQ: LGND )

109.06 USD -1.99 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 101.61 101.61 101.61 0 +0.02(+0.02%)
Dec 29, 2016 101.56 103.13 101.00 101.59 150,405 -0.22(-0.22%)
Dec 28, 2016 103.71 103.71 101.27 101.81 165,992 -1.29(-1.25%)
Dec 27, 2016 104.22 105.58 102.29 103.10 218,395 -0.55(-0.53%)
Dec 23, 2016 103.65 103.65 103.65 0 +3.14(+3.12%)
Dec 22, 2016 104.62 105.59 99.65 100.51 534,894 -3.58(-3.44%)
Dec 21, 2016 108.07 109.43 103.85 104.09 591,129 -4.01(-3.71%)
Dec 20, 2016 107.06 108.42 105.79 108.10 176,596 +1.88(+1.77%)
Dec 19, 2016 106.39 108.68 105.83 106.22 179,831 +0.31(+0.29%)
Dec 16, 2016 107.66 109.45 105.63 105.91 478,948 -2.18(-2.02%)
Dec 15, 2016 108.03 108.47 107.17 108.09 397,258 +0.70(+0.65%)
Dec 14, 2016 107.50 108.28 106.50 107.39 300,813 -0.29(-0.27%)
Dec 13, 2016 107.38 109.33 106.39 107.68 268,527 +0.93(+0.87%)
Dec 12, 2016 104.22 106.81 103.76 106.75 244,928 +2.27(+2.17%)
Dec 09, 2016 104.47 107.56 103.28 104.48 278,249 +0.85(+0.82%)
Dec 08, 2016 102.40 103.68 100.25 103.63 251,153 +1.04(+1.01%)
Dec 07, 2016 104.79 104.79 99.60 102.59 328,394 -3.28(-3.10%)
Dec 06, 2016 106.40 107.26 104.60 105.87 299,349 -0.64(-0.60%)
Dec 05, 2016 104.63 108.77 104.21 106.51 299,604 +2.39(+2.30%)
Dec 02, 2016 103.11 105.68 102.15 104.12 194,003 +0.63(+0.61%)
Dec 01, 2016 105.11 105.11 102.01 103.49 367,310 -0.91(-0.87%)
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%)
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.