MENU

Ligand Pharm (NQ: LGND )

90.99 +4.26 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.27 10.46 10.00 10.28 119,947 +0.01(+0.10%)
May 23, 2011 10.55 10.55 10.04 10.27 202,663 -0.41(-3.84%)
May 20, 2011 10.92 10.96 10.57 10.68 188,359 -0.33(-3.00%)
May 19, 2011 11.10 11.10 10.93 11.01 85,611 -0.05(-0.45%)
May 18, 2011 11.13 11.15 10.95 11.06 91,663 -0.01(-0.09%)
May 17, 2011 11.24 11.32 10.85 11.07 72,470 -0.27(-2.38%)
May 16, 2011 11.35 11.77 11.26 11.34 109,792 +0.00(+0.00%)
May 13, 2011 11.33 11.69 11.11 11.34 117,203 +0.04(+0.35%)
May 12, 2011 11.01 11.30 10.95 11.30 77,247 +0.22(+1.99%)
May 11, 2011 11.51 11.51 10.85 11.08 175,707 -0.41(-3.57%)
May 10, 2011 11.03 11.49 10.91 11.49 186,003 +0.51(+4.64%)
May 09, 2011 10.98 11.07 10.92 10.98 63,399 +0.01(+0.09%)
May 06, 2011 10.98 10.99 10.79 10.97 56,639 +0.15(+1.39%)
May 05, 2011 10.95 11.00 10.75 10.82 93,707 -0.18(-1.64%)
May 04, 2011 11.17 11.19 10.97 11.00 66,080 -0.12(-1.08%)
May 03, 2011 11.14 11.20 11.10 11.12 79,541 -0.03(-0.27%)
May 02, 2011 11.15 11.25 11.10 11.15 97,618 +0.04(+0.36%)
Apr 29, 2011 11.20 11.35 11.01 11.11 187,644 -0.13(-1.16%)
Apr 28, 2011 10.58 11.36 10.53 11.24 205,734 +0.66(+6.24%)
Apr 27, 2011 10.52 10.60 10.32 10.58 53,179 +0.09(+0.86%)
Apr 26, 2011 10.20 10.81 10.20 10.49 160,806 +0.22(+2.14%)
Apr 25, 2011 10.19 10.29 10.15 10.27 57,268 +0.09(+0.88%)
Apr 21, 2011 10.29 10.29 10.15 10.18 69,904 -0.03(-0.24%)
Apr 20, 2011 10.19 10.23 9.850 10.21 148,680 +0.27(+2.67%)
Apr 19, 2011 10.00 10.03 9.890 9.940 53,701 -0.03(-0.30%)
Apr 18, 2011 9.760 9.970 9.690 9.970 78,743 +0.06(+0.61%)
Apr 15, 2011 9.550 9.930 9.530 9.910 83,511 +0.33(+3.44%)
Apr 14, 2011 9.560 9.700 9.470 9.580 38,173 -0.05(-0.49%)
Apr 13, 2011 9.590 9.770 9.460 9.627 83,412 +0.07(+0.71%)
Apr 12, 2011 9.720 9.860 9.390 9.560 105,762 -0.21(-2.15%)
Apr 11, 2011 9.870 9.970 9.770 9.770 43,956 -0.12(-1.21%)
Apr 08, 2011 10.17 10.17 9.890 9.890 45,091 -0.20(-1.98%)
Apr 07, 2011 10.15 10.29 10.00 10.09 77,323 -0.05(-0.49%)
Apr 06, 2011 9.990 10.18 9.930 10.14 94,955 +0.17(+1.71%)
Apr 05, 2011 9.910 10.03 9.860 9.970 151,988 +0.03(+0.30%)
Apr 04, 2011 9.930 9.990 9.910 9.940 38,009 +0.01(+0.10%)
Apr 01, 2011 10.01 10.01 9.910 9.930 53,465 -0.07(-0.70%)
Mar 31, 2011 9.970 10.02 9.950 10.00 108,331 +0.03(+0.30%)
Mar 30, 2011 10.05 10.07 9.950 9.970 96,734 -0.03(-0.30%)
Mar 29, 2011 10.00 10.10 9.866 10.00 82,521 +0.02(+0.20%)
Mar 28, 2011 10.35 10.35 9.950 9.980 92,778 -0.31(-3.01%)
Mar 25, 2011 10.30 10.40 10.10 10.29 83,555 +0.01(+0.10%)
Mar 24, 2011 10.18 10.30 10.09 10.28 106,726 +0.14(+1.38%)
Mar 23, 2011 9.840 10.15 9.840 10.14 106,218 +0.33(+3.36%)
Mar 22, 2011 9.550 9.820 9.550 9.810 58,682 +0.30(+3.15%)
Mar 21, 2011 9.545 9.600 9.450 9.510 85,575 +0.21(+2.26%)
Mar 18, 2011 9.250 9.350 9.160 9.300 149,807 +0.10(+1.09%)
Mar 17, 2011 9.400 9.797 9.200 9.200 130,452 -0.05(-0.54%)
Mar 16, 2011 9.480 9.600 9.250 9.250 143,809 -0.21(-2.22%)
Mar 15, 2011 9.470 9.740 9.420 9.460 174,797 -0.15(-1.56%)
Mar 14, 2011 9.720 9.970 9.540 9.610 115,812 -0.23(-2.29%)
Mar 11, 2011 9.970 9.970 9.700 9.835 114,439 -0.18(-1.85%)
Mar 10, 2011 10.42 10.43 9.980 10.02 117,062 -0.57(-5.38%)
Mar 09, 2011 10.70 10.75 10.59 10.59 66,473 -0.12(-1.17%)
Mar 08, 2011 10.68 10.76 10.61 10.71 67,809 +0.12(+1.08%)
Mar 07, 2011 10.92 10.92 10.60 10.60 81,347 -0.30(-2.75%)
Mar 04, 2011 11.00 11.02 10.79 10.90 60,717 -0.10(-0.91%)
Mar 03, 2011 11.04 11.10 10.95 11.00 136,977 +0.07(+0.64%)
Mar 02, 2011 10.75 11.04 10.70 10.93 88,066 +0.21(+1.96%)
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