Ligand Pharm (NQ: LGND )

150.48 USD -6.44 (-4.10%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.96 52.04 52.04 52.04 139,700 +0.08(+0.15%)
Aug 28, 2014 51.60 53.67 51.20 51.96 349,395 -0.07(-0.13%)
Aug 27, 2014 51.96 52.59 51.17 52.03 278,336 +0.18(+0.35%)
Aug 26, 2014 49.87 52.07 49.01 51.85 336,509 +2.00(+4.01%)
Aug 25, 2014 51.53 51.93 49.40 49.85 393,861 -1.39(-2.71%)
Aug 22, 2014 51.75 52.20 50.85 51.24 365,471 -0.51(-0.99%)
Aug 21, 2014 54.22 54.22 51.52 51.75 374,295 -2.42(-4.47%)
Aug 20, 2014 55.10 55.74 54.17 54.17 465,072 -1.13(-2.04%)
Aug 19, 2014 57.80 57.92 55.15 55.30 599,531 -2.65(-4.57%)
Aug 18, 2014 57.00 58.34 55.88 57.95 512,998 +1.36(+2.40%)
Aug 15, 2014 55.46 56.75 54.38 56.59 477,363 +1.61(+2.93%)
Aug 14, 2014 54.43 56.02 53.22 54.98 585,503 +0.09(+0.16%)
Aug 13, 2014 55.67 56.69 54.55 54.89 1,653,184 -0.70(-1.26%)
Aug 12, 2014 53.70 56.67 51.54 55.59 774,283 +1.94(+3.62%)
Aug 11, 2014 52.02 53.71 51.01 53.65 300,340 +2.16(+4.19%)
Aug 08, 2014 50.61 52.00 49.71 51.49 237,656 +1.15(+2.28%)
Aug 07, 2014 53.51 53.51 50.02 50.34 278,214 -2.73(-5.14%)
Aug 06, 2014 52.36 54.04 51.57 53.07 344,341 +0.20(+0.38%)
Aug 05, 2014 53.39 53.98 52.24 52.87 484,028 -1.18(-2.18%)
Aug 04, 2014 52.50 56.00 51.44 54.05 1,087,982 +4.97(+10.13%)
Aug 01, 2014 49.32 49.85 47.57 49.08 293,600 -0.09(-0.18%)
Jul 31, 2014 50.42 51.66 48.92 49.17 273,001 -2.00(-3.91%)
Jul 30, 2014 51.69 52.40 50.13 51.17 198,288 +0.08(+0.16%)
Jul 29, 2014 48.43 51.13 48.28 51.09 418,465 +3.01(+6.26%)
Jul 28, 2014 50.00 50.07 47.48 48.08 412,386 -1.98(-3.96%)
Jul 25, 2014 50.65 51.16 49.52 50.06 183,547 -1.02(-2.00%)
Jul 24, 2014 52.00 52.07 50.57 51.08 242,392 -0.57(-1.10%)
Jul 23, 2014 49.31 52.07 49.31 51.65 622,529 +2.51(+5.11%)
Jul 22, 2014 51.92 51.92 48.67 49.14 863,572 -2.31(-4.49%)
Jul 21, 2014 51.32 51.98 50.27 51.45 354,787 +0.13(+0.25%)
Jul 18, 2014 50.55 51.93 50.07 51.32 499,888 +0.66(+1.30%)
Jul 17, 2014 53.00 54.50 50.41 50.66 467,600 -2.38(-4.49%)
Jul 16, 2014 57.12 57.37 52.63 53.04 884,118 -3.81(-6.70%)
Jul 15, 2014 59.50 60.36 56.75 56.85 456,791 -2.71(-4.55%)
Jul 14, 2014 64.21 64.21 59.21 59.56 377,271 -4.14(-6.50%)
Jul 11, 2014 63.36 64.21 62.90 63.70 172,384 +0.44(+0.70%)
Jul 10, 2014 61.09 63.85 60.20 63.26 203,488 +0.61(+0.97%)
Jul 09, 2014 61.54 63.59 60.63 62.65 212,140 +1.15(+1.87%)
Jul 08, 2014 63.65 63.79 60.73 61.50 408,056 -2.52(-3.94%)
Jul 07, 2014 61.93 64.12 61.00 64.02 684,213 -0.50(-0.77%)
Jul 03, 2014 64.18 64.52 64.52 64.52 196,600 +0.71(+1.11%)
Jul 02, 2014 63.59 65.26 63.41 63.81 179,844 +0.29(+0.46%)
Jul 01, 2014 62.59 64.45 61.88 63.52 303,264 +1.23(+1.97%)
Jun 30, 2014 61.51 62.97 60.39 62.29 394,148 +0.51(+0.83%)
Jun 27, 2014 61.73 62.45 60.55 61.78 552,741 -0.41(-0.66%)
Jun 26, 2014 62.71 62.99 61.61 62.19 149,704 -0.72(-1.14%)
Jun 25, 2014 61.12 63.42 60.40 62.91 280,296 +2.24(+3.70%)
Jun 24, 2014 62.88 63.42 58.18 60.67 854,798 -1.68(-2.70%)
Jun 23, 2014 66.27 66.38 62.00 62.35 400,105 -3.92(-5.92%)
Jun 20, 2014 66.19 66.80 64.90 66.27 461,670 +0.57(+0.87%)
Jun 19, 2014 66.04 66.27 64.36 65.70 170,505 +0.07(+0.11%)
Jun 18, 2014 63.55 65.78 63.55 65.63 220,362 +1.87(+2.93%)
Jun 17, 2014 64.26 65.64 62.58 63.76 345,204 -1.13(-1.74%)
Jun 16, 2014 67.26 69.84 63.27 64.89 604,321 -1.86(-2.79%)
Jun 13, 2014 66.01 67.53 65.51 66.75 150,816 +0.14(+0.21%)
Jun 12, 2014 66.88 67.00 65.89 66.61 137,641 -0.73(-1.08%)
Jun 11, 2014 68.54 69.21 66.70 67.34 141,546 -1.88(-2.72%)
Jun 10, 2014 68.55 69.65 68.55 69.22 142,900 +1.28(+1.88%)
Jun 06, 2014 69.10 69.10 67.53 67.94 152,777 -0.97(-1.41%)
Jun 05, 2014 68.17 69.10 67.06 68.91 156,548 +1.38(+2.04%)
Jun 04, 2014 66.08 67.63 65.36 67.53 115,374 +1.05(+1.58%)
Jun 03, 2014 68.47 68.93 66.35 66.48 257,111 -2.14(-3.12%)
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.