Ligand Pharm (NQ: LGND )

118.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.43 26.93 25.99 26.65 115,328 +0.18(+0.68%)
Mar 27, 2013 25.82 26.51 25.49 26.47 90,285 +0.38(+1.46%)
Mar 26, 2013 26.00 26.10 25.63 26.09 95,807 +0.31(+1.20%)
Mar 25, 2013 25.75 26.33 25.52 25.78 100,739 +0.11(+0.43%)
Mar 22, 2013 24.45 25.74 24.32 25.67 202,140 +1.25(+5.12%)
Mar 21, 2013 24.54 24.71 24.11 24.42 79,066 -0.13(-0.53%)
Mar 20, 2013 23.58 25.02 23.54 24.55 194,265 +1.06(+4.51%)
Mar 19, 2013 23.00 23.55 23.00 23.49 77,062 +0.55(+2.40%)
Mar 18, 2013 23.10 23.15 22.64 22.94 51,557 -0.33(-1.42%)
Mar 15, 2013 23.11 23.30 22.88 23.27 159,703 +0.17(+0.74%)
Mar 14, 2013 22.70 23.21 21.67 23.10 184,860 +1.24(+5.67%)
Mar 13, 2013 22.47 22.47 21.74 21.86 40,124 -0.65(-2.89%)
Mar 12, 2013 22.49 22.70 22.01 22.51 81,648 -0.07(-0.31%)
Mar 11, 2013 22.96 23.16 22.40 22.58 70,709 -0.39(-1.70%)
Mar 08, 2013 22.97 23.00 22.27 22.97 138,143 +0.21(+0.92%)
Mar 07, 2013 22.52 22.76 22.34 22.76 60,526 +0.17(+0.75%)
Mar 06, 2013 22.08 22.60 21.87 22.59 103,653 +0.64(+2.92%)
Mar 05, 2013 21.29 22.00 21.12 21.95 92,109 +0.83(+3.93%)
Mar 04, 2013 20.61 21.32 20.58 21.12 64,753 +0.49(+2.38%)
Mar 01, 2013 20.33 20.83 20.33 20.63 107,507 +0.09(+0.44%)
Feb 28, 2013 20.72 20.79 20.33 20.54 71,682 -0.03(-0.15%)
Feb 27, 2013 20.45 20.74 20.40 20.57 67,031 +0.07(+0.34%)
Feb 26, 2013 20.62 20.94 20.21 20.50 66,195 -0.72(-3.39%)
Feb 22, 2013 20.91 21.30 20.58 21.22 62,989 +0.47(+2.27%)
Feb 21, 2013 21.21 21.21 20.58 20.75 105,192 -0.67(-3.13%)
Feb 20, 2013 21.34 21.89 21.34 21.42 66,143 -0.02(-0.09%)
Feb 19, 2013 21.91 21.91 21.28 21.44 176,655 -0.48(-2.19%)
Feb 15, 2013 22.26 22.26 21.87 21.92 126,254 -0.15(-0.68%)
Feb 14, 2013 20.70 22.20 20.36 22.07 207,865 +1.32(+6.36%)
Feb 13, 2013 20.59 20.83 20.39 20.75 80,171 +0.21(+1.02%)
Feb 12, 2013 20.36 20.77 20.32 20.54 57,310 +0.06(+0.29%)
Feb 11, 2013 20.85 20.96 20.39 20.48 49,758 -0.24(-1.16%)
Feb 08, 2013 20.34 20.98 20.20 20.72 79,363 +0.42(+2.07%)
Feb 07, 2013 20.89 20.97 20.22 20.30 107,929 -0.53(-2.54%)
Feb 06, 2013 20.05 20.86 20.05 20.83 120,451 +0.83(+4.15%)
Feb 04, 2013 20.07 20.33 19.93 20.00 90,099 -0.25(-1.23%)
Feb 01, 2013 20.22 20.39 19.80 20.25 107,652 +0.15(+0.75%)
Jan 31, 2013 20.02 20.35 19.96 20.10 181,929 +0.12(+0.60%)
Jan 30, 2013 20.17 20.17 19.72 19.98 124,065 -0.20(-0.99%)
Jan 29, 2013 19.92 20.22 19.80 20.18 210,233 +0.28(+1.41%)
Jan 28, 2013 20.03 20.32 19.89 19.90 152,992 +0.05(+0.25%)
Jan 25, 2013 19.63 19.86 19.35 19.85 79,019 +0.33(+1.69%)
Jan 24, 2013 19.82 20.02 19.35 19.52 41,337 -0.33(-1.66%)
Jan 23, 2013 19.91 19.91 19.71 19.85 110,700 -0.05(-0.25%)
Jan 22, 2013 20.17 20.22 19.81 19.90 44,466 -0.31(-1.53%)
Jan 18, 2013 20.00 20.25 19.91 20.21 72,955 +0.15(+0.75%)
Jan 17, 2013 20.27 20.33 19.81 20.06 58,075 -0.10(-0.50%)
Jan 16, 2013 20.42 20.50 20.01 20.16 267,956 -0.32(-1.56%)
Jan 15, 2013 20.18 20.68 19.90 20.48 60,526 +0.20(+0.99%)
Jan 14, 2013 19.95 20.32 19.95 20.28 75,674 +0.23(+1.15%)
Jan 11, 2013 20.27 20.29 19.97 20.05 32,747 -0.20(-0.99%)
Jan 10, 2013 20.54 20.54 19.68 20.25 72,756 -0.15(-0.74%)
Jan 09, 2013 19.65 20.99 19.62 20.40 378,966 +0.91(+4.67%)
Jan 08, 2013 19.07 19.51 19.03 19.49 99,983 +0.33(+1.72%)
Jan 07, 2013 19.36 19.61 19.04 19.16 110,218 -0.22(-1.13%)
Jan 04, 2013 19.97 20.07 19.18 19.38 340,343 -1.04(-5.09%)
Jan 03, 2013 20.73 20.84 20.42 20.42 165,260 -0.30(-1.45%)
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.