Ligand Pharm (NQ: LGND )

123.82 USD +0.76 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 105.48 108.79 105.15 107.09 405,229 +2.13(+2.03%)
Mar 30, 2016 105.00 107.49 103.20 104.96 307,587 +0.11(+0.10%)
Mar 29, 2016 102.07 104.98 101.15 104.85 369,750 +2.33(+2.27%)
Mar 28, 2016 103.39 104.21 100.81 102.52 267,671 +0.01(+0.01%)
Mar 24, 2016 100.37 102.51 102.51 102.51 355,100 +1.34(+1.32%)
Mar 23, 2016 103.59 105.29 100.80 101.17 370,326 -3.11(-2.98%)
Mar 22, 2016 99.70 104.53 99.70 104.28 425,122 +3.82(+3.80%)
Mar 21, 2016 98.08 102.25 97.56 100.46 248,652 +1.49(+1.51%)
Mar 18, 2016 97.26 99.64 95.05 98.97 501,858 +1.75(+1.80%)
Mar 17, 2016 96.70 98.48 94.30 97.22 471,593 -0.25(-0.26%)
Mar 16, 2016 97.50 98.88 95.05 97.47 349,357 -0.28(-0.29%)
Mar 15, 2016 99.83 101.12 97.67 97.75 422,433 -3.32(-3.28%)
Mar 14, 2016 101.91 102.83 100.62 101.07 276,552 -0.76(-0.75%)
Mar 11, 2016 99.39 102.81 98.11 101.83 545,251 +4.74(+4.88%)
Mar 10, 2016 100.18 101.98 95.91 97.09 259,495 -2.31(-2.32%)
Mar 09, 2016 99.51 100.34 95.50 99.40 389,685 +0.15(+0.15%)
Mar 08, 2016 102.00 102.49 98.85 99.25 341,227 -3.04(-2.97%)
Mar 07, 2016 99.02 102.98 96.92 102.29 348,792 +2.34(+2.34%)
Mar 04, 2016 97.49 101.25 96.53 99.95 339,092 +2.39(+2.45%)
Mar 03, 2016 99.00 99.69 95.80 97.56 297,989 +0.02(+0.02%)
Mar 02, 2016 94.91 98.10 94.86 97.54 463,931 +2.25(+2.36%)
Mar 01, 2016 92.79 95.39 91.72 95.29 403,398 +3.01(+3.26%)
Feb 29, 2016 97.52 98.21 91.64 92.28 558,251 -5.00(-5.14%)
Feb 26, 2016 94.51 100.34 94.51 97.28 621,408 +3.05(+3.24%)
Feb 25, 2016 92.97 94.89 91.63 94.23 349,124 +1.87(+2.02%)
Feb 24, 2016 90.85 93.17 88.53 92.36 200,987 +0.45(+0.49%)
Feb 23, 2016 92.22 94.30 91.76 91.91 306,187 -0.92(-0.99%)
Feb 22, 2016 91.73 93.97 89.55 92.83 390,718 +2.99(+3.33%)
Feb 19, 2016 88.81 89.94 87.11 89.84 699,168 +0.37(+0.41%)
Feb 18, 2016 91.14 92.87 88.86 89.47 452,971 -0.89(-0.98%)
Feb 17, 2016 89.70 91.18 88.51 90.36 502,664 +1.28(+1.44%)
Feb 16, 2016 86.90 90.46 86.90 89.08 548,861 +3.11(+3.62%)
Feb 12, 2016 86.79 85.97 85.97 85.97 562,200 +0.18(+0.21%)
Feb 11, 2016 89.77 90.47 82.07 85.79 656,611 -2.47(-2.80%)
Feb 10, 2016 90.48 92.87 86.21 88.26 481,126 -1.32(-1.47%)
Feb 09, 2016 87.61 92.40 86.89 89.58 450,865 +0.79(+0.89%)
Feb 08, 2016 91.09 93.32 87.27 88.79 564,106 -3.71(-4.01%)
Feb 05, 2016 98.70 100.50 92.06 92.50 545,351 -6.44(-6.51%)
Feb 04, 2016 101.14 104.49 97.71 98.94 428,539 -2.33(-2.30%)
Feb 03, 2016 99.06 101.60 93.78 101.27 558,375 +2.77(+2.81%)
Feb 02, 2016 100.15 100.20 97.20 98.50 341,989 -2.65(-2.62%)
Feb 01, 2016 99.51 101.82 97.04 101.15 503,279 +1.18(+1.18%)
Jan 29, 2016 97.74 100.05 96.17 99.97 425,981 +1.95(+1.99%)
Jan 28, 2016 100.28 100.90 95.76 98.02 388,372 -1.35(-1.36%)
Jan 27, 2016 104.18 105.76 98.39 99.37 419,394 -4.97(-4.76%)
Jan 26, 2016 101.97 105.28 99.59 104.34 479,827 +2.74(+2.70%)
Jan 25, 2016 102.57 105.98 101.21 101.60 467,973 -0.97(-0.95%)
Jan 22, 2016 99.99 103.77 99.73 102.57 573,095 +4.87(+4.98%)
Jan 21, 2016 99.37 101.35 96.61 97.70 376,679 -1.63(-1.64%)
Jan 20, 2016 92.63 100.81 91.99 99.33 592,026 +4.59(+4.84%)
Jan 19, 2016 98.42 99.19 91.79 94.74 547,009 -2.36(-2.43%)
Jan 15, 2016 95.67 97.10 97.10 97.10 625,700 -1.62(-1.64%)
Jan 14, 2016 95.96 99.18 93.87 98.72 761,456 +3.17(+3.32%)
Jan 13, 2016 98.18 98.24 94.50 95.55 746,489 -2.29(-2.34%)
Jan 12, 2016 94.91 98.00 94.13 97.84 491,933 +4.44(+4.75%)
Jan 11, 2016 98.57 98.57 91.55 93.40 462,339 -4.52(-4.62%)
Jan 08, 2016 99.43 101.23 97.35 97.92 437,851 -0.70(-0.71%)
Jan 07, 2016 99.44 103.75 98.50 98.62 456,797 -3.40(-3.33%)
Jan 06, 2016 99.17 103.51 98.27 102.02 355,511 +1.37(+1.36%)
Jan 05, 2016 102.70 103.56 100.10 100.65 320,514 -1.82(-1.78%)
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.