Ligand Pharm (NQ: LGND )

129.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 88.15 88.73 86.56 88.11 234,813 -0.04(-0.05%)
May 28, 2015 86.78 88.26 84.56 88.15 340,637 +0.89(+1.02%)
May 27, 2015 89.20 90.14 86.41 87.26 398,102 -1.91(-2.14%)
May 26, 2015 88.84 89.95 88.31 89.17 250,313 -0.50(-0.56%)
May 22, 2015 88.91 89.67 89.67 89.67 211,900 +0.44(+0.49%)
May 21, 2015 86.43 89.51 86.43 89.23 378,810 +2.45(+2.82%)
May 20, 2015 86.87 87.80 85.21 86.78 231,338 -0.15(-0.17%)
May 19, 2015 87.51 89.34 86.22 86.93 257,548 -0.89(-1.01%)
May 18, 2015 84.21 88.39 83.90 87.82 501,094 +3.61(+4.29%)
May 15, 2015 83.90 84.73 83.24 84.21 172,935 +0.09(+0.11%)
May 14, 2015 84.28 84.99 83.04 84.12 340,191 +0.31(+0.37%)
May 13, 2015 84.68 84.93 81.91 83.81 344,091 -0.33(-0.39%)
May 12, 2015 84.79 85.49 83.32 84.14 401,875 -0.29(-0.34%)
May 11, 2015 82.00 88.35 81.39 84.43 628,636 +3.92(+4.87%)
May 08, 2015 79.41 81.24 78.21 80.51 345,601 +1.51(+1.91%)
May 07, 2015 78.69 79.81 77.14 79.00 257,949 +0.55(+0.70%)
May 06, 2015 78.40 79.61 76.90 78.45 407,656 +0.78(+1.00%)
May 05, 2015 79.80 80.00 76.92 77.67 251,124 -2.18(-2.73%)
May 04, 2015 80.00 82.15 78.71 79.85 268,815 +0.05(+0.06%)
May 01, 2015 78.42 80.80 77.87 79.80 381,018 +2.16(+2.78%)
Apr 30, 2015 81.51 82.98 76.90 77.64 456,648 -4.27(-5.21%)
Apr 29, 2015 81.68 83.64 80.12 81.91 483,546 +0.38(+0.47%)
Apr 28, 2015 87.37 88.39 80.60 81.53 762,960 -5.77(-6.61%)
Apr 27, 2015 89.78 90.48 86.56 87.30 457,708 -2.45(-2.73%)
Apr 24, 2015 88.92 89.82 88.01 89.75 202,610 +0.83(+0.93%)
Apr 23, 2015 87.85 89.98 86.75 88.92 339,119 +1.21(+1.38%)
Apr 22, 2015 88.65 89.98 86.46 87.71 317,479 -0.58(-0.66%)
Apr 21, 2015 86.05 88.82 85.18 88.29 403,990 +2.89(+3.38%)
Apr 20, 2015 86.23 86.80 83.39 85.40 638,223 -0.45(-0.52%)
Apr 17, 2015 86.06 86.71 84.69 85.85 690,083 -1.00(-1.15%)
Apr 16, 2015 85.04 87.17 84.18 86.85 698,344 +1.93(+2.27%)
Apr 15, 2015 83.50 85.11 82.42 84.92 414,975 +2.21(+2.67%)
Apr 14, 2015 82.52 84.40 81.77 82.71 301,756 +0.12(+0.15%)
Apr 13, 2015 83.00 83.90 81.70 82.59 312,598 -0.61(-0.73%)
Apr 10, 2015 81.39 84.00 81.17 83.20 430,823 +2.69(+3.34%)
Apr 09, 2015 81.48 83.71 79.52 80.51 300,481 -0.69(-0.85%)
Apr 08, 2015 77.67 82.76 77.67 81.20 577,980 +3.75(+4.84%)
Apr 07, 2015 75.67 79.27 74.55 77.45 303,233 +1.78(+2.35%)
Apr 06, 2015 76.40 78.19 74.75 75.67 334,728 -1.15(-1.50%)
Apr 02, 2015 77.45 76.82 76.82 76.82 380,000 -0.63(-0.81%)
Apr 01, 2015 77.63 78.84 75.76 77.45 630,736 +0.34(+0.44%)
Mar 31, 2015 76.10 78.06 75.50 77.11 424,798 +0.88(+1.15%)
Mar 30, 2015 74.06 77.16 73.56 76.23 377,679 +3.28(+4.50%)
Mar 27, 2015 70.52 73.66 70.39 72.95 253,009 +2.65(+3.77%)
Mar 26, 2015 70.82 71.67 67.16 70.30 515,865 -0.40(-0.57%)
Mar 25, 2015 75.35 75.45 70.37 70.70 410,782 -3.90(-5.23%)
Mar 24, 2015 75.72 76.22 73.83 74.60 271,163 -1.03(-1.36%)
Mar 23, 2015 75.77 76.28 73.89 75.63 331,978 -1.07(-1.40%)
Mar 20, 2015 77.28 79.61 76.05 76.70 740,152 +0.91(+1.20%)
Mar 19, 2015 71.75 75.83 71.44 75.79 410,496 +3.91(+5.44%)
Mar 18, 2015 73.09 73.28 70.18 71.88 607,245 -1.71(-2.32%)
Mar 17, 2015 74.61 74.92 72.52 73.59 516,251 -1.05(-1.41%)
Mar 16, 2015 75.05 75.85 74.07 74.64 350,756 -0.35(-0.47%)
Mar 13, 2015 72.38 74.99 70.83 74.99 262,210 +2.79(+3.86%)
Mar 12, 2015 73.55 73.82 71.81 72.20 580,223 -0.84(-1.15%)
Mar 11, 2015 72.82 73.71 71.50 73.04 483,195 -0.05(-0.07%)
Mar 10, 2015 69.74 73.44 69.51 73.09 605,016 +2.65(+3.76%)
Mar 09, 2015 69.94 70.70 68.07 70.44 374,813 +0.93(+1.34%)
Mar 06, 2015 68.89 70.62 68.27 69.51 231,244 +0.55(+0.80%)
Mar 05, 2015 68.15 71.63 68.15 68.96 447,187 +1.41(+2.09%)
Mar 04, 2015 66.00 68.69 65.42 67.55 507,989 +1.10(+1.66%)
Mar 03, 2015 65.00 68.22 64.81 66.45 999,762 +2.87(+4.51%)
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.