Ligand Pharm (NQ: LGND )

156.85 USD UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.59 17.04 16.42 16.94 188,306 +0.61(+3.74%)
Jun 28, 2012 15.87 16.49 15.55 16.33 227,837 +0.71(+4.55%)
Jun 27, 2012 15.25 15.93 15.25 15.62 150,251 +0.37(+2.43%)
Jun 26, 2012 15.17 15.41 14.90 15.25 165,929 -0.07(-0.46%)
Jun 25, 2012 15.93 15.93 15.22 15.32 129,710 -0.75(-4.67%)
Jun 22, 2012 16.50 16.57 15.27 16.07 608,648 -0.42(-2.55%)
Jun 21, 2012 15.46 17.27 15.31 16.49 1,441,103 +1.94(+13.33%)
Jun 20, 2012 12.93 14.56 12.76 14.55 383,510 +1.65(+12.79%)
Jun 19, 2012 12.71 12.96 12.60 12.90 93,727 +0.30(+2.38%)
Jun 18, 2012 13.28 13.28 12.56 12.60 111,657 -0.73(-5.48%)
Jun 15, 2012 13.18 13.35 12.96 13.33 110,397 +0.09(+0.68%)
Jun 14, 2012 13.11 13.40 12.99 13.24 77,304 +0.07(+0.53%)
Jun 13, 2012 12.92 13.39 12.83 13.17 106,559 +0.28(+2.17%)
Jun 12, 2012 12.59 12.90 12.46 12.89 115,583 +0.39(+3.12%)
Jun 11, 2012 13.43 13.43 12.30 12.50 199,509 -0.71(-5.37%)
Jun 08, 2012 12.54 13.42 12.47 13.21 107,786 +0.88(+7.14%)
Jun 07, 2012 12.54 12.65 12.30 12.33 54,742 -0.05(-0.40%)
Jun 06, 2012 12.37 12.50 12.26 12.38 54,673 +0.09(+0.73%)
Jun 05, 2012 12.26 12.52 11.99 12.29 95,509 -0.09(-0.73%)
Jun 04, 2012 12.14 12.42 11.96 12.38 73,153 +0.27(+2.23%)
Jun 01, 2012 12.30 12.46 11.96 12.11 95,342 -0.42(-3.35%)
May 31, 2012 12.57 12.62 12.24 12.53 125,176 -0.02(-0.16%)
May 30, 2012 12.55 12.83 12.40 12.55 78,768 -0.11(-0.87%)
May 29, 2012 12.91 13.01 12.55 12.66 79,367 -0.21(-1.63%)
May 25, 2012 12.67 13.16 12.57 12.87 91,728 +0.15(+1.18%)
May 24, 2012 11.53 12.98 11.42 12.72 323,843 +1.23(+10.70%)
May 23, 2012 11.47 11.55 11.28 11.49 49,332 -0.06(-0.52%)
May 22, 2012 11.75 11.77 11.44 11.55 113,747 -0.20(-1.70%)
May 21, 2012 11.72 11.81 11.61 11.75 53,449 +0.04(+0.34%)
May 18, 2012 11.74 11.77 11.21 11.71 193,349 -0.03(-0.26%)
May 17, 2012 12.09 12.09 11.64 11.74 69,845 -0.29(-2.41%)
May 16, 2012 12.12 12.20 11.98 12.03 32,091 -0.09(-0.74%)
May 15, 2012 12.19 12.38 12.04 12.12 53,127 -0.04(-0.33%)
May 14, 2012 12.19 12.44 12.16 12.16 43,653 -0.19(-1.54%)
May 11, 2012 12.26 12.50 12.21 12.35 38,875 -0.02(-0.16%)
May 10, 2012 12.45 12.49 12.22 12.37 32,144 -0.04(-0.32%)
May 09, 2012 12.60 12.67 12.38 12.41 37,653 -0.31(-2.44%)
May 08, 2012 12.18 12.81 12.14 12.72 99,359 +0.44(+3.58%)
May 07, 2012 11.90 12.54 11.90 12.28 107,595 +0.38(+3.19%)
May 04, 2012 12.04 12.21 11.84 11.90 125,340 -0.22(-1.82%)
May 03, 2012 12.79 12.82 12.00 12.12 212,042 -0.73(-5.68%)
May 02, 2012 12.12 12.93 12.00 12.85 279,736 +0.27(+2.15%)
May 01, 2012 13.44 13.45 12.49 12.58 218,344 -0.93(-6.88%)
Apr 30, 2012 13.85 13.92 13.45 13.51 67,063 -0.38(-2.74%)
Apr 27, 2012 13.95 13.99 13.62 13.89 79,743 -0.03(-0.22%)
Apr 26, 2012 14.13 14.16 13.89 13.92 42,213 -0.19(-1.35%)
Apr 25, 2012 14.13 14.31 13.94 14.11 28,365 +0.16(+1.15%)
Apr 24, 2012 13.81 14.00 13.75 13.95 71,821 +0.11(+0.79%)
Apr 23, 2012 14.08 14.35 13.77 13.84 53,112 -0.44(-3.08%)
Apr 20, 2012 14.30 14.50 14.06 14.28 62,304 +0.23(+1.64%)
Apr 19, 2012 13.90 14.30 13.75 14.05 69,090 +0.21(+1.52%)
Apr 18, 2012 14.10 14.18 13.67 13.84 66,769 -0.34(-2.40%)
Apr 17, 2012 13.89 14.35 13.89 14.18 85,738 +0.44(+3.20%)
Apr 16, 2012 14.21 14.23 13.69 13.74 97,744 -0.41(-2.90%)
Apr 13, 2012 14.64 14.64 14.15 14.15 96,174 -0.51(-3.48%)
Apr 12, 2012 14.84 14.95 14.53 14.66 72,527 -0.21(-1.41%)
Apr 11, 2012 14.74 15.12 14.72 14.87 72,520 +0.25(+1.71%)
Apr 10, 2012 14.72 15.17 14.50 14.62 208,610 -0.63(-4.13%)
Apr 09, 2012 15.37 15.38 15.09 15.25 120,314 -0.36(-2.31%)
Apr 05, 2012 15.48 15.71 15.31 15.61 56,180 +0.08(+0.52%)
Apr 04, 2012 16.01 16.23 14.50 15.53 415,630 -0.77(-4.72%)
Apr 03, 2012 16.65 16.65 16.14 16.30 76,171 -0.37(-2.22%)
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.