Ligand Pharm (NQ: LGND )

135.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 107.26 107.94 104.24 104.63 607,909 -2.75(-2.56%)
Feb 27, 2017 101.09 107.93 99.29 107.38 989,897 +7.00(+6.97%)
Feb 24, 2017 98.00 100.48 95.08 100.38 751,438 -2.46(-2.39%)
Feb 23, 2017 103.44 103.92 100.08 102.84 412,640 -0.43(-0.42%)
Feb 22, 2017 105.18 105.18 102.61 103.27 231,093 -2.04(-1.94%)
Feb 21, 2017 105.97 106.51 103.65 105.31 176,575 -0.40(-0.38%)
Feb 17, 2017 105.71 105.71 105.71 0 +0.38(+0.36%)
Feb 16, 2017 104.28 105.48 102.32 105.33 267,415 +1.05(+1.01%)
Feb 15, 2017 101.98 104.93 100.95 104.28 556,832 -2.74(-2.56%)
Feb 14, 2017 107.00 107.27 106.31 107.02 233,337 -0.13(-0.12%)
Feb 13, 2017 107.49 107.58 106.70 107.15 191,583 +0.21(+0.20%)
Feb 10, 2017 108.30 108.30 106.89 106.94 239,034 -1.05(-0.97%)
Feb 09, 2017 107.34 109.96 107.34 107.99 250,706 +0.69(+0.64%)
Feb 08, 2017 107.03 108.36 106.18 107.30 131,938 -0.54(-0.50%)
Feb 07, 2017 107.70 109.01 105.97 107.84 217,635 +0.09(+0.08%)
Feb 06, 2017 107.13 108.21 106.61 107.75 138,909 +0.19(+0.18%)
Feb 03, 2017 104.19 107.89 103.58 107.56 241,518 +3.58(+3.44%)
Feb 02, 2017 106.15 106.15 103.17 103.98 291,243 -2.01(-1.90%)
Feb 01, 2017 106.16 106.97 105.16 105.99 230,571 -0.02(-0.02%)
Jan 31, 2017 100.52 106.51 100.52 106.01 316,049 +4.87(+4.82%)
Jan 30, 2017 102.08 102.22 100.57 101.14 181,924 -1.57(-1.53%)
Jan 27, 2017 103.33 104.16 102.21 102.71 158,388 -0.35(-0.34%)
Jan 26, 2017 103.59 104.21 102.80 103.06 192,217 -0.35(-0.34%)
Jan 25, 2017 102.95 103.55 102.08 103.41 385,541 +1.28(+1.25%)
Jan 24, 2017 103.01 103.12 101.76 102.13 290,284 -0.84(-0.82%)
Jan 23, 2017 103.49 103.49 101.99 102.97 274,798 -0.21(-0.20%)
Jan 20, 2017 102.27 105.11 102.04 103.18 396,581 +1.92(+1.90%)
Jan 19, 2017 102.32 102.32 100.90 101.26 155,502 -0.77(-0.75%)
Jan 18, 2017 101.50 102.13 100.64 102.03 291,469 +0.57(+0.56%)
Jan 17, 2017 105.58 106.52 101.00 101.46 344,814 -4.16(-3.94%)
Jan 13, 2017 105.62 105.62 105.62 0 -0.79(-0.74%)
Jan 12, 2017 105.09 107.24 105.03 106.41 209,178 +0.59(+0.56%)
Jan 11, 2017 109.55 109.55 104.62 105.82 279,305 -3.55(-3.25%)
Jan 10, 2017 108.59 109.67 106.67 109.37 230,875 +1.74(+1.62%)
Jan 09, 2017 108.31 108.88 106.61 107.63 354,125 +0.02(+0.02%)
Jan 06, 2017 107.91 109.88 107.53 107.61 254,504 -0.24(-0.22%)
Jan 05, 2017 106.23 108.30 105.98 107.85 305,315 +2.20(+2.08%)
Jan 04, 2017 103.04 106.36 102.82 105.65 783,535 +3.15(+3.07%)
Jan 03, 2017 102.60 104.36 101.88 102.50 255,310 +0.89(+0.88%)
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%)
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.