Ligand Pharm (NQ: LGND )

135.15 USD +6.96 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.46 17.46 17.04 17.29 82,406 +0.00(+0.00%)
Aug 30, 2012 16.57 17.62 16.57 17.29 111,316 +0.57(+3.41%)
Aug 29, 2012 16.42 16.92 16.42 16.72 38,706 +0.17(+1.03%)
Aug 27, 2012 16.46 16.65 16.15 16.55 34,668 +0.20(+1.22%)
Aug 24, 2012 16.23 16.61 16.23 16.35 31,722 +0.06(+0.37%)
Aug 23, 2012 16.25 16.38 16.12 16.29 35,949 -0.03(-0.18%)
Aug 22, 2012 16.02 16.46 16.02 16.32 66,417 +0.03(+0.18%)
Aug 21, 2012 16.52 16.90 16.09 16.29 79,503 -0.21(-1.27%)
Aug 20, 2012 16.43 16.57 16.12 16.50 81,177 +0.00(+0.00%)
Aug 17, 2012 16.51 16.57 16.06 16.50 66,950 +0.02(+0.12%)
Aug 16, 2012 16.57 16.57 16.04 16.48 82,148 -0.09(-0.54%)
Aug 15, 2012 16.06 16.74 16.01 16.57 83,104 +0.63(+3.95%)
Aug 14, 2012 16.41 16.46 15.80 15.94 125,418 -0.46(-2.80%)
Aug 13, 2012 16.38 16.43 16.27 16.40 86,471 -0.10(-0.64%)
Aug 10, 2012 16.78 16.90 16.46 16.50 100,694 -0.46(-2.74%)
Aug 09, 2012 18.02 18.03 16.02 16.97 558,773 -1.15(-6.35%)
Aug 08, 2012 18.56 18.84 18.00 18.12 91,502 -0.48(-2.58%)
Aug 07, 2012 18.95 19.16 18.58 18.60 72,649 -0.29(-1.54%)
Aug 06, 2012 19.27 19.47 18.84 18.89 76,699 -0.29(-1.51%)
Aug 03, 2012 19.02 19.36 18.69 19.18 137,977 +0.41(+2.18%)
Aug 02, 2012 18.93 19.00 18.32 18.77 173,257 -0.36(-1.88%)
Aug 01, 2012 19.41 19.50 19.01 19.13 183,086 -0.22(-1.14%)
Jul 31, 2012 19.30 19.46 19.16 19.35 164,679 +0.07(+0.36%)
Jul 30, 2012 19.37 19.85 19.10 19.28 124,256 +0.03(+0.16%)
Jul 27, 2012 18.36 19.53 18.20 19.25 234,916 +0.95(+5.19%)
Jul 26, 2012 18.10 18.36 18.10 18.30 89,980 +0.40(+2.23%)
Jul 25, 2012 18.00 18.10 17.71 17.90 138,316 +0.29(+1.65%)
Jul 24, 2012 17.99 17.99 17.53 17.61 66,527 -0.40(-2.22%)
Jul 23, 2012 16.66 18.10 16.66 18.01 242,970 +0.50(+2.86%)
Jul 20, 2012 17.39 18.10 16.84 17.51 606,665 -0.02(-0.11%)
Jul 19, 2012 17.17 17.64 17.05 17.53 91,571 +0.36(+2.10%)
Jul 18, 2012 17.21 17.62 17.05 17.17 76,576 -0.10(-0.58%)
Jul 17, 2012 17.66 17.69 17.20 17.27 92,728 -0.32(-1.82%)
Jul 16, 2012 17.91 17.91 17.46 17.59 59,953 -0.38(-2.11%)
Jul 13, 2012 18.10 18.15 17.84 17.97 65,224 -0.04(-0.22%)
Jul 12, 2012 17.72 18.10 17.22 18.01 115,705 +0.14(+0.78%)
Jul 11, 2012 17.88 17.92 17.45 17.87 173,990 -0.01(-0.06%)
Jul 10, 2012 17.73 17.90 17.70 17.88 188,753 +0.16(+0.90%)
Jul 09, 2012 17.34 17.78 17.12 17.72 110,716 +0.38(+2.19%)
Jul 06, 2012 17.09 17.49 17.04 17.34 72,586 +0.04(+0.23%)
Jul 05, 2012 17.37 17.48 17.00 17.30 120,275 -0.07(-0.40%)
Jul 03, 2012 17.05 17.38 16.93 17.37 145,458 +0.27(+1.58%)
Jul 02, 2012 16.92 17.22 16.70 17.10 174,888 +0.16(+0.94%)
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%)
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.