Ligand Pharm (NQ: LGND )

113.51 USD -5.45 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.90 119.93 112.80 113.51 146,708 -5.45(-4.58%)
Jul 29, 2021 123.34 125.54 118.26 118.96 203,362 -4.49(-3.64%)
Jul 28, 2021 120.40 124.45 119.12 123.45 176,442 +3.03(+2.52%)
Jul 27, 2021 121.15 121.16 118.21 120.42 134,445 -1.21(-0.99%)
Jul 26, 2021 121.70 123.41 121.25 121.63 83,162 -0.37(-0.30%)
Jul 23, 2021 123.37 123.50 120.71 122.00 83,988 -0.27(-0.22%)
Jul 22, 2021 123.40 126.22 122.07 122.27 61,323 -1.88(-1.51%)
Jul 21, 2021 122.50 125.09 120.76 124.15 72,765 +1.72(+1.40%)
Jul 20, 2021 121.71 125.25 121.18 122.43 133,246 +1.07(+0.88%)
Jul 19, 2021 113.00 122.01 111.12 121.36 167,721 +8.18(+7.23%)
Jul 16, 2021 117.07 118.64 113.11 113.18 165,080 -2.64(-2.28%)
Jul 15, 2021 117.71 117.71 114.67 115.82 150,054 -2.34(-1.98%)
Jul 14, 2021 122.19 122.19 117.92 118.16 148,323 -3.82(-3.13%)
Jul 13, 2021 125.00 125.80 121.84 121.98 127,101 -4.38(-3.47%)
Jul 12, 2021 129.65 129.65 126.14 126.36 71,631 -3.04(-2.35%)
Jul 09, 2021 128.77 129.58 126.85 129.40 68,006 +1.48(+1.16%)
Jul 08, 2021 126.23 129.56 125.62 127.92 108,105 -1.03(-0.80%)
Jul 07, 2021 129.22 130.39 126.04 128.95 98,758 +0.10(+0.08%)
Jul 06, 2021 133.81 133.81 128.19 128.85 127,313 -4.40(-3.30%)
Jul 02, 2021 135.85 135.85 133.13 133.25 105,475 -2.68(-1.97%)
Jul 01, 2021 132.09 136.17 132.09 135.93 96,214 +4.74(+3.61%)
Jun 30, 2021 134.52 134.52 130.06 131.19 101,092 -3.86(-2.86%)
Jun 29, 2021 137.75 138.23 134.18 135.05 141,244 -2.47(-1.80%)
Jun 28, 2021 140.70 141.53 135.79 137.52 187,063 -1.85(-1.33%)
Jun 25, 2021 136.13 139.51 134.97 139.37 793,137 +4.22(+3.12%)
Jun 24, 2021 129.23 135.34 129.23 135.15 166,407 +6.96(+5.43%)
Jun 23, 2021 129.78 131.40 127.75 128.19 125,537 -1.42(-1.10%)
Jun 22, 2021 128.11 129.99 126.85 129.61 123,071 +0.63(+0.49%)
Jun 21, 2021 127.21 130.77 126.51 128.98 186,092 +2.37(+1.87%)
Jun 18, 2021 126.74 127.85 123.49 126.61 329,646 -1.19(-0.93%)
Jun 17, 2021 124.56 129.76 124.05 127.80 149,447 +2.60(+2.08%)
Jun 16, 2021 123.10 125.40 122.35 125.20 116,639 +1.38(+1.11%)
Jun 15, 2021 123.87 124.76 122.13 123.82 151,034 +0.76(+0.62%)
Jun 14, 2021 123.93 125.64 120.05 123.06 218,604 -0.57(-0.46%)
Jun 11, 2021 121.49 123.91 120.09 123.63 112,200 +2.80(+2.32%)
Jun 10, 2021 120.22 121.57 119.13 120.83 150,267 +1.38(+1.16%)
Jun 09, 2021 120.03 120.49 117.50 119.45 115,750 +0.92(+0.78%)
Jun 08, 2021 120.47 121.99 116.44 118.53 162,027 -0.99(-0.83%)
Jun 07, 2021 116.27 119.98 115.32 119.52 182,967 +4.13(+3.58%)
Jun 04, 2021 114.01 116.00 111.19 115.39 142,206 +2.36(+2.09%)
Jun 03, 2021 112.26 114.57 110.26 113.03 132,854 -0.32(-0.28%)
Jun 02, 2021 114.50 116.07 111.38 113.35 252,157 -0.22(-0.19%)
Jun 01, 2021 117.96 117.96 113.22 113.57 136,036 -4.13(-3.51%)
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 121.99 131.08 120.17 130.53 163,935 +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%)
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.