MENU

Ligand Pharm (NQ: LGND )

102.69 +3.44 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.92 119.94 117.23 117.70 122,968 +0.21(+0.18%)
May 27, 2021 116.01 119.00 115.05 117.49 219,453 +2.59(+2.25%)
May 26, 2021 119.79 120.22 112.74 114.90 207,218 -4.68(-3.91%)
May 25, 2021 121.96 123.55 119.52 119.58 130,673 -2.03(-1.67%)
May 24, 2021 123.90 123.90 121.10 121.61 90,112 -0.88(-0.72%)
May 21, 2021 124.75 125.42 121.37 122.49 125,639 -1.06(-0.86%)
May 20, 2021 120.09 123.69 119.44 123.55 135,954 +3.56(+2.97%)
May 19, 2021 121.17 122.78 119.17 119.99 149,811 -2.54(-2.07%)
May 18, 2021 126.11 127.51 122.44 122.53 172,065 -2.64(-2.11%)
May 17, 2021 128.49 130.65 124.49 125.17 129,133 -4.35(-3.36%)
May 14, 2021 124.94 129.88 123.01 129.52 131,318 +5.64(+4.55%)
May 13, 2021 125.26 127.74 122.29 123.88 149,454 -1.47(-1.17%)
May 12, 2021 129.56 129.71 125.21 125.35 138,275 -5.18(-3.97%)
May 11, 2021 121.98 131.08 120.17 130.53 163,935 +3.87(+3.06%)
May 10, 2021 129.68 129.68 125.71 126.66 150,719 -3.96(-3.03%)
May 07, 2021 127.94 131.56 127.10 130.62 148,583 +4.14(+3.27%)
May 06, 2021 130.10 130.10 124.09 126.48 204,806 -3.72(-2.86%)
May 05, 2021 131.83 133.47 129.00 130.20 171,222 -1.82(-1.38%)
May 04, 2021 132.39 136.99 130.25 132.02 310,727 -13.21(-9.10%)
May 03, 2021 147.62 148.00 143.66 145.23 124,591 -0.66(-0.45%)
Apr 30, 2021 144.27 149.47 144.24 145.89 122,400 +0.12(+0.08%)
Apr 29, 2021 149.45 149.45 144.23 145.77 70,576 -0.92(-0.63%)
Apr 28, 2021 149.68 149.95 146.12 146.69 79,328 -4.39(-2.91%)
Apr 27, 2021 151.15 153.41 149.03 151.08 96,244 +0.07(+0.05%)
Apr 26, 2021 146.12 151.70 145.65 151.01 97,224 +4.79(+3.28%)
Apr 23, 2021 150.18 152.80 145.80 146.22 93,500 -1.76(-1.19%)
Apr 22, 2021 152.61 155.00 147.14 147.98 111,684 -4.12(-2.71%)
Apr 21, 2021 147.18 152.53 146.09 152.10 97,734 +5.34(+3.64%)
Apr 20, 2021 145.12 147.97 143.43 146.76 131,139 +0.76(+0.52%)
Apr 19, 2021 148.67 151.81 145.18 146.00 116,673 -4.23(-2.82%)
Apr 16, 2021 150.18 151.90 148.34 150.23 110,800 +1.35(+0.91%)
Apr 15, 2021 152.26 153.40 148.47 148.88 77,527 -2.15(-1.42%)
Apr 14, 2021 147.69 153.69 147.62 151.03 116,834 +4.03(+2.74%)
Apr 13, 2021 145.16 149.53 142.16 147.00 110,755 +2.10(+1.45%)
Apr 12, 2021 152.76 153.67 144.81 144.90 169,786 -8.54(-5.57%)
Apr 09, 2021 154.42 156.06 152.50 153.44 116,500 -2.20(-1.41%)
Apr 08, 2021 154.31 157.63 154.31 155.64 139,931 +2.25(+1.47%)
Apr 07, 2021 153.11 155.84 151.32 153.39 142,116 -0.76(-0.49%)
Apr 06, 2021 153.55 159.97 153.55 154.15 132,381 +0.63(+0.41%)
Apr 05, 2021 157.60 157.60 152.05 153.52 114,000 -1.08(-0.70%)
Apr 01, 2021 154.29 156.79 151.69 154.60 120,300 +2.15(+1.41%)
Mar 31, 2021 150.00 157.19 150.00 152.45 163,981 +3.34(+2.24%)
Mar 30, 2021 147.74 151.29 146.50 149.11 82,542 +0.18(+0.12%)
Mar 29, 2021 152.84 154.94 145.60 148.93 98,818 -4.55(-2.96%)
Mar 26, 2021 154.25 157.37 149.17 153.48 126,800 -0.23(-0.15%)
Mar 25, 2021 140.64 154.72 139.00 153.71 203,546 +10.63(+7.43%)
Mar 24, 2021 150.48 156.80 143.00 143.08 166,916 -6.90(-4.60%)
Mar 23, 2021 163.91 164.79 148.00 149.98 258,783 -14.57(-8.85%)
Mar 22, 2021 161.37 166.91 161.37 164.55 154,548 +4.60(+2.88%)
Mar 19, 2021 155.16 163.55 154.41 159.95 952,600 +5.05(+3.26%)
Mar 18, 2021 166.14 167.61 154.60 154.90 230,460 -11.08(-6.68%)
Mar 17, 2021 161.50 167.19 157.78 165.98 146,021 +3.46(+2.13%)
Mar 16, 2021 163.64 168.98 160.43 162.52 174,898 -0.72(-0.44%)
Mar 15, 2021 166.10 172.19 161.71 163.24 200,421 -1.54(-0.93%)
Mar 12, 2021 158.78 166.37 153.52 164.78 312,900 +8.04(+5.13%)
Mar 11, 2021 148.55 167.20 148.28 156.74 454,493 +9.78(+6.65%)
Mar 10, 2021 153.69 157.90 144.67 146.96 236,769 -5.33(-3.50%)
Mar 09, 2021 142.71 154.64 142.71 152.29 345,652 +12.95(+9.29%)
Mar 08, 2021 143.70 147.43 137.23 139.34 225,970 -5.06(-3.50%)
Mar 05, 2021 141.36 147.16 135.34 144.40 360,200 +2.69(+1.90%)
Mar 04, 2021 147.67 149.50 138.46 141.71 266,254 -6.08(-4.11%)
Mar 03, 2021 154.38 154.67 145.69 147.79 254,410 -5.07(-3.32%)
Mar 02, 2021 154.14 161.22 152.68 152.86 411,558 -3.66(-2.34%)
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