MENU

Ligand Pharm (NQ: LGND )

73.61 +0.47 (+0.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 105.61 106.46 104.44 105.84 214,125 +0.58(+0.55%)
Mar 30, 2017 106.25 107.00 104.59 105.26 175,360 -0.85(-0.80%)
Mar 29, 2017 105.70 107.28 104.70 106.11 229,401 +0.09(+0.08%)
Mar 28, 2017 106.22 106.97 104.72 106.02 226,030 -0.59(-0.55%)
Mar 27, 2017 103.84 106.72 103.84 106.61 236,281 +1.83(+1.75%)
Mar 24, 2017 103.88 105.56 103.06 104.78 359,621 +0.99(+0.95%)
Mar 23, 2017 103.84 104.91 103.13 103.79 246,845 -0.28(-0.27%)
Mar 22, 2017 104.05 105.35 103.01 104.07 240,869 +0.02(+0.02%)
Mar 21, 2017 109.40 109.40 103.58 104.05 313,671 -4.78(-4.39%)
Mar 20, 2017 109.47 109.82 108.49 108.83 197,681 -0.67(-0.61%)
Mar 17, 2017 107.56 110.21 106.51 109.50 589,604 +0.95(+0.88%)
Mar 16, 2017 108.97 109.21 107.40 108.55 147,051 -0.27(-0.25%)
Mar 15, 2017 106.78 109.27 106.40 108.82 161,773 +2.08(+1.95%)
Mar 14, 2017 107.19 107.49 106.01 106.74 160,494 -0.73(-0.68%)
Mar 13, 2017 108.55 109.52 107.26 107.47 193,123 -2.07(-1.89%)
Mar 10, 2017 108.99 109.59 107.67 109.54 186,082 +1.04(+0.96%)
Mar 09, 2017 107.03 108.84 107.03 108.50 240,234 +1.58(+1.48%)
Mar 08, 2017 105.95 107.62 105.05 106.92 234,023 +0.99(+0.93%)
Mar 07, 2017 104.70 106.41 104.12 105.93 237,929 +0.17(+0.16%)
Mar 06, 2017 103.30 105.99 102.48 105.76 537,405 +2.11(+2.04%)
Mar 03, 2017 102.00 104.86 102.00 103.65 501,628 +1.69(+1.66%)
Mar 02, 2017 102.81 103.97 101.43 101.96 500,691 -1.19(-1.15%)
Mar 01, 2017 106.02 106.97 102.00 103.15 394,519 -1.48(-1.41%)
Feb 28, 2017 107.26 107.94 104.24 104.63 607,909 -2.75(-2.56%)
Feb 27, 2017 101.09 107.94 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 102.08 102.22 100.58 101.14 181,924 -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%)
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