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 (%)
Aug 31, 2015 94.86 96.59 91.72 91.94 235,640 -3.10(-3.26%)
Aug 28, 2015 93.51 95.64 93.10 95.04 326,134 +0.79(+0.84%)
Aug 27, 2015 92.00 95.99 91.00 94.25 407,806 +3.36(+3.70%)
Aug 26, 2015 88.31 91.01 85.41 90.89 355,928 +4.83(+5.61%)
Aug 25, 2015 86.56 88.86 85.18 86.06 487,580 +2.88(+3.46%)
Aug 24, 2015 78.50 85.39 71.63 83.18 749,677 -1.42(-1.68%)
Aug 21, 2015 84.84 88.47 83.52 84.60 577,734 -2.13(-2.46%)
Aug 20, 2015 94.89 95.79 86.62 86.73 456,512 -9.16(-9.55%)
Aug 19, 2015 95.39 97.46 94.38 95.89 294,846 -0.31(-0.32%)
Aug 18, 2015 97.00 98.40 94.81 96.20 320,875 -1.38(-1.41%)
Aug 17, 2015 92.99 97.62 92.20 97.58 247,537 +3.74(+3.99%)
Aug 14, 2015 93.79 95.87 91.22 93.84 253,191 +0.19(+0.20%)
Aug 13, 2015 96.67 98.30 93.23 93.65 392,954 -2.35(-2.45%)
Aug 12, 2015 91.99 96.79 91.10 96.00 355,956 +2.39(+2.55%)
Aug 11, 2015 94.38 96.02 91.92 93.61 400,606 -2.17(-2.27%)
Aug 10, 2015 93.99 97.49 93.99 95.78 477,746 +1.65(+1.75%)
Aug 07, 2015 104.02 104.50 91.69 94.13 1,032,324 -10.46(-10.00%)
Aug 06, 2015 111.01 112.00 102.47 104.59 704,043 -6.66(-5.99%)
Aug 05, 2015 108.16 112.40 108.04 111.25 435,209 +1.94(+1.77%)
Aug 04, 2015 109.21 109.71 107.66 109.31 258,720 +0.57(+0.52%)
Aug 03, 2015 108.62 108.95 107.89 108.74 250,923 +0.48(+0.44%)
Jul 31, 2015 108.04 109.58 106.67 108.26 342,625 +0.48(+0.45%)
Jul 30, 2015 107.05 109.95 103.19 107.78 338,651 +0.92(+0.86%)
Jul 29, 2015 106.48 107.40 102.02 106.86 280,745 +1.02(+0.96%)
Jul 28, 2015 102.99 106.91 101.54 105.84 229,719 +3.29(+3.21%)
Jul 27, 2015 101.24 104.08 100.02 102.55 261,411 +0.46(+0.45%)
Jul 24, 2015 104.50 106.42 101.67 102.09 213,904 -2.56(-2.45%)
Jul 23, 2015 106.43 107.71 104.25 104.65 260,206 -1.65(-1.55%)
Jul 22, 2015 103.21 106.41 102.50 106.30 254,598 +1.95(+1.87%)
Jul 21, 2015 105.76 106.19 101.09 104.35 318,067 -1.22(-1.16%)
Jul 20, 2015 105.68 105.93 103.45 105.57 354,110 +0.04(+0.04%)
Jul 17, 2015 105.74 106.88 104.38 105.53 188,717 +0.21(+0.20%)
Jul 16, 2015 103.85 106.46 103.07 105.32 271,950 +2.01(+1.95%)
Jul 15, 2015 105.04 105.17 102.76 103.31 344,940 -0.82(-0.79%)
Jul 14, 2015 102.64 106.35 102.26 104.13 581,874 +1.65(+1.61%)
Jul 13, 2015 100.72 102.73 100.70 102.48 278,127 +2.76(+2.77%)
Jul 10, 2015 100.19 100.25 97.59 99.72 276,198 +0.46(+0.46%)
Jul 09, 2015 98.04 99.61 97.36 99.26 372,785 +2.39(+2.47%)
Jul 08, 2015 97.17 99.16 96.58 96.87 409,486 -0.78(-0.80%)
Jul 07, 2015 98.86 99.23 95.27 97.65 495,470 -1.28(-1.29%)
Jul 06, 2015 97.81 100.21 96.75 98.93 251,430 +0.33(+0.33%)
Jul 02, 2015 96.83 98.60 98.60 98.60 243,200 +1.51(+1.56%)
Jul 01, 2015 101.23 101.63 96.03 97.09 412,137 -3.81(-3.78%)
Jun 30, 2015 98.08 101.48 98.02 100.90 547,313 +4.10(+4.24%)
Jun 29, 2015 98.73 102.00 96.46 96.80 443,845 -2.51(-2.53%)
Jun 26, 2015 100.97 102.24 99.00 99.31 729,672 -1.41(-1.40%)
Jun 25, 2015 99.71 100.82 97.90 100.72 325,902 +1.54(+1.55%)
Jun 24, 2015 99.45 100.22 98.87 99.18 647,287 -0.33(-0.33%)
Jun 23, 2015 98.66 99.83 98.35 99.51 484,795 +0.72(+0.73%)
Jun 22, 2015 96.85 99.25 94.87 98.79 403,891 +2.62(+2.72%)
Jun 19, 2015 96.22 97.96 94.13 96.17 798,531 +0.38(+0.40%)
Jun 18, 2015 92.04 96.24 91.90 95.79 401,502 +4.46(+4.88%)
Jun 17, 2015 91.35 94.29 90.74 91.33 487,888 +0.62(+0.68%)
Jun 16, 2015 90.77 92.32 89.64 90.71 382,815 +0.43(+0.48%)
Jun 15, 2015 89.81 92.13 88.66 90.28 663,453 -3.65(-3.89%)
Jun 12, 2015 93.13 95.55 92.10 93.93 337,233 -0.23(-0.24%)
Jun 11, 2015 94.36 95.43 91.80 94.16 471,403 +0.94(+1.01%)
Jun 10, 2015 93.00 94.36 91.12 93.22 463,746 +0.32(+0.34%)
Jun 09, 2015 94.85 96.95 90.35 92.90 721,779 -2.42(-2.54%)
Jun 08, 2015 95.00 96.48 94.10 95.32 376,202 +1.25(+1.33%)
Jun 05, 2015 92.38 94.94 90.55 94.07 452,345 +2.74(+3.00%)
Jun 04, 2015 91.31 92.98 89.78 91.33 366,953 -0.21(-0.23%)
Jun 03, 2015 85.69 91.94 85.23 91.54 812,462 +6.88(+8.13%)
Jun 02, 2015 86.17 87.17 84.32 84.66 841,440 -2.05(-2.36%)
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.