MENU

Ligand Pharm (NQ: LGND )

104.14 -1.90 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.62 67.96 63.25 67.27 445,122 +3.99(+6.31%)
Mar 28, 2014 68.38 69.16 62.64 63.28 495,090 -4.93(-7.23%)
Mar 27, 2014 67.77 70.00 66.13 68.21 216,653 +0.46(+0.68%)
Mar 26, 2014 69.33 70.93 67.74 67.75 211,566 -0.73(-1.07%)
Mar 25, 2014 70.68 72.35 68.29 68.48 315,619 -1.59(-2.27%)
Mar 24, 2014 72.18 72.82 66.68 70.07 573,816 -2.05(-2.84%)
Mar 21, 2014 77.30 78.03 71.90 72.12 826,650 -4.89(-6.35%)
Mar 20, 2014 77.84 79.29 76.58 77.01 157,548 -0.66(-0.85%)
Mar 19, 2014 79.75 80.20 76.75 77.67 272,818 -1.91(-2.40%)
Mar 18, 2014 77.34 79.93 77.20 79.58 262,780 +2.63(+3.42%)
Mar 17, 2014 75.67 79.28 75.66 76.95 384,795 +1.56(+2.07%)
Mar 14, 2014 72.30 75.76 71.08 75.39 442,740 +2.93(+4.04%)
Mar 13, 2014 73.77 76.11 71.42 72.46 391,719 -0.74(-1.01%)
Mar 12, 2014 69.95 73.37 69.02 73.20 228,931 +2.63(+3.73%)
Mar 11, 2014 70.33 73.06 69.50 70.57 437,586 +0.37(+0.53%)
Mar 10, 2014 69.48 71.22 68.43 70.20 272,374 +0.42(+0.60%)
Mar 07, 2014 69.93 70.29 66.66 69.78 271,515 +0.53(+0.77%)
Mar 06, 2014 74.18 74.31 69.16 69.25 322,236 -4.68(-6.33%)
Mar 05, 2014 73.99 76.45 73.55 73.93 421,391 +0.39(+0.53%)
Mar 04, 2014 70.22 73.86 70.22 73.54 515,217 +4.44(+6.43%)
Mar 03, 2014 68.91 69.57 67.00 69.10 251,930 -0.65(-0.93%)
Feb 28, 2014 71.50 74.38 69.04 69.75 473,062 -1.70(-2.38%)
Feb 27, 2014 72.23 73.01 71.01 71.45 295,290 -0.91(-1.26%)
Feb 26, 2014 73.65 74.55 71.78 72.36 240,929 -1.36(-1.84%)
Feb 25, 2014 74.84 77.44 73.64 73.72 568,565 -0.74(-0.99%)
Feb 24, 2014 76.04 76.40 74.38 74.46 291,648 +0.03(+0.04%)
Feb 21, 2014 73.27 75.40 72.38 74.43 401,139 +1.35(+1.85%)
Feb 20, 2014 72.95 73.46 72.28 73.08 513,664 +0.55(+0.76%)
Feb 19, 2014 73.95 75.76 72.13 72.53 372,027 -1.41(-1.91%)
Feb 18, 2014 77.47 78.40 72.80 73.94 773,991 -2.98(-3.87%)
Feb 14, 2014 79.28 76.92 76.92 76.92 552,100 -2.23(-2.82%)
Feb 13, 2014 73.23 79.69 73.00 79.15 672,387 +4.73(+6.36%)
Feb 12, 2014 71.11 76.77 70.00 74.42 1,259,530 +3.05(+4.27%)
Feb 11, 2014 62.96 71.92 62.96 71.37 1,261,087 +8.67(+13.83%)
Feb 10, 2014 61.26 62.92 59.50 62.70 371,523 +2.60(+4.33%)
Feb 07, 2014 56.85 60.84 56.85 60.10 265,763 +3.28(+5.77%)
Feb 06, 2014 57.42 58.39 56.14 56.82 188,673 -0.33(-0.58%)
Feb 05, 2014 58.70 58.94 54.61 57.15 424,334 -2.18(-3.67%)
Feb 04, 2014 59.34 60.16 58.67 59.33 209,178 +0.36(+0.61%)
Feb 03, 2014 61.81 61.99 57.21 58.97 330,105 -2.97(-4.79%)
Jan 31, 2014 61.15 62.49 60.30 61.94 139,832 -0.98(-1.56%)
Jan 30, 2014 62.42 63.86 62.23 62.92 158,959 +1.24(+2.01%)
Jan 29, 2014 60.93 63.19 60.52 61.68 173,288 +0.24(+0.39%)
Jan 28, 2014 59.18 62.00 58.79 61.44 258,667 +2.68(+4.56%)
Jan 27, 2014 60.79 60.79 56.84 58.76 421,088 -1.50(-2.49%)
Jan 24, 2014 65.12 65.12 59.23 60.26 460,998 -5.52(-8.39%)
Jan 23, 2014 65.24 65.82 63.71 65.78 246,988 +0.31(+0.47%)
Jan 22, 2014 65.50 65.50 63.45 65.47 166,546 +0.00(+0.00%)
Jan 21, 2014 64.51 65.66 62.05 65.47 295,285 +1.21(+1.88%)
Jan 17, 2014 64.33 64.26 64.26 64.26 270,200 +0.05(+0.08%)
Jan 16, 2014 63.14 64.45 62.37 64.21 207,682 +1.23(+1.95%)
Jan 15, 2014 61.81 63.29 61.87 62.98 297,211 +1.17(+1.89%)
Jan 14, 2014 59.56 62.04 59.56 61.81 220,247 +2.43(+4.09%)
Jan 13, 2014 59.30 61.92 58.66 59.38 332,861 +0.07(+0.12%)
Jan 10, 2014 58.01 59.48 56.58 59.31 224,398 +1.38(+2.38%)
Jan 09, 2014 55.81 57.98 55.48 57.93 259,869 +2.48(+4.47%)
Jan 08, 2014 53.18 55.50 52.43 55.45 348,095 +2.18(+4.09%)
Jan 07, 2014 51.77 53.84 51.50 53.27 246,560 +1.73(+3.36%)
Jan 06, 2014 51.86 52.65 50.73 51.54 242,407 -0.48(-0.92%)
Jan 03, 2014 51.70 52.72 51.70 52.02 200,750 +0.50(+0.97%)
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