Ligand Pharm (NQ: LGND )

131.37 USD -0.03 (-0.02%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.85 49.48 47.21 48.09 0 -0.90(-1.84%)
Aug 29, 2013 46.55 49.19 46.23 48.99 213,403 +2.63(+5.67%)
Aug 28, 2013 45.19 46.61 45.05 46.36 140,867 +1.21(+2.68%)
Aug 27, 2013 45.15 45.49 44.06 45.15 240,463 -0.75(-1.63%)
Aug 26, 2013 44.50 46.55 44.40 45.90 0 +1.54(+3.47%)
Aug 23, 2013 43.93 44.53 43.28 44.36 0 +0.64(+1.46%)
Aug 22, 2013 43.75 44.44 43.00 43.72 51,407 -0.01(-0.02%)
Aug 21, 2013 43.55 44.25 42.74 43.73 101,353 +0.08(+0.18%)
Aug 20, 2013 42.73 44.03 42.50 43.65 119,077 +0.86(+2.01%)
Aug 19, 2013 43.00 43.66 42.36 42.79 144,506 -0.27(-0.62%)
Aug 16, 2013 41.64 43.92 41.30 43.06 0 +1.40(+3.36%)
Aug 15, 2013 43.26 43.80 41.40 41.66 108,423 -2.23(-5.08%)
Aug 14, 2013 43.81 44.63 43.67 43.89 89,889 +0.14(+0.32%)
Aug 13, 2013 44.01 44.83 43.56 43.75 119,052 +0.04(+0.09%)
Aug 12, 2013 42.50 43.85 42.17 43.71 110,504 +1.07(+2.51%)
Aug 09, 2013 42.54 43.69 42.05 42.64 151,273 -0.17(-0.40%)
Aug 08, 2013 44.50 45.05 42.66 42.81 189,930 -1.40(-3.17%)
Aug 07, 2013 44.94 44.97 44.07 44.21 293,838 -1.03(-2.27%)
Aug 06, 2013 46.98 47.19 45.02 45.24 198,322 -1.74(-3.69%)
Aug 05, 2013 46.65 47.44 46.60 46.97 198,246 +0.38(+0.82%)
Aug 02, 2013 45.26 47.90 36.82 46.59 605,984 -2.43(-4.96%)
Aug 01, 2013 48.04 50.39 46.85 49.02 289,590 +1.64(+3.46%)
Jul 31, 2013 47.79 48.91 46.86 47.38 0 -0.36(-0.75%)
Jul 30, 2013 47.41 48.97 47.41 47.74 0 +0.38(+0.80%)
Jul 29, 2013 48.88 48.88 46.90 47.36 0 -1.52(-3.11%)
Jul 26, 2013 49.37 49.50 47.40 48.88 0 +0.19(+0.39%)
Jul 25, 2013 47.95 48.78 46.02 48.69 0 +0.78(+1.63%)
Jul 24, 2013 46.49 48.24 45.75 47.91 0 +1.86(+4.04%)
Jul 23, 2013 50.04 50.85 45.65 46.05 0 -3.61(-7.27%)
Jul 22, 2013 49.24 50.01 47.41 49.66 0 +2.25(+4.75%)
Jul 19, 2013 47.71 47.85 46.93 47.41 0 -0.45(-0.94%)
Jul 18, 2013 45.52 48.00 45.25 47.86 0 +2.58(+5.70%)
Jul 17, 2013 44.30 45.33 44.00 45.28 191,769 +1.15(+2.61%)
Jul 16, 2013 44.92 44.92 43.54 44.13 0 -0.57(-1.28%)
Jul 15, 2013 45.04 46.59 44.02 44.70 0 +0.84(+1.92%)
Jul 12, 2013 42.53 44.89 42.53 43.86 0 +1.15(+2.69%)
Jul 11, 2013 43.48 43.50 42.12 42.71 0 -0.11(-0.26%)
Jul 10, 2013 43.40 43.40 42.59 42.82 0 -0.60(-1.38%)
Jul 09, 2013 43.17 43.81 42.77 43.42 0 +0.65(+1.52%)
Jul 08, 2013 40.19 42.92 39.67 42.77 397,396 +2.74(+6.84%)
Jul 05, 2013 40.12 41.55 39.20 40.03 0 +0.64(+1.62%)
Jul 03, 2013 38.46 39.84 38.07 39.39 0 +0.70(+1.81%)
Jul 02, 2013 40.00 40.02 38.55 38.69 0 -1.21(-3.03%)
Jul 01, 2013 38.62 44.68 38.62 39.90 0 +2.50(+6.68%)
Jun 28, 2013 36.52 38.06 36.50 37.40 532,057 +1.01(+2.78%)
Jun 26, 2013 36.38 36.74 36.13 36.39 0 +0.45(+1.25%)
Jun 25, 2013 36.72 36.72 35.21 35.94 0 +0.02(+0.06%)
Jun 24, 2013 34.41 36.53 33.45 35.92 0 +1.12(+3.22%)
Jun 21, 2013 35.99 35.99 34.26 34.80 825,647 -0.25(-0.71%)
Jun 20, 2013 31.86 37.35 31.35 35.05 0 +2.72(+8.41%)
Jun 19, 2013 32.59 32.63 31.42 32.33 0 -0.21(-0.65%)
Jun 18, 2013 31.44 32.83 30.87 32.54 0 +1.11(+3.53%)
Jun 17, 2013 33.43 33.43 30.85 31.43 0 -1.48(-4.50%)
Jun 14, 2013 33.76 33.86 32.83 32.91 0 -0.88(-2.60%)
Jun 13, 2013 32.30 33.80 31.88 33.79 291,778 +1.54(+4.78%)
Jun 12, 2013 32.66 32.85 31.72 32.25 110,911 -0.05(-0.15%)
Jun 11, 2013 31.68 32.80 31.25 32.30 138,643 +0.30(+0.94%)
Jun 10, 2013 32.50 32.71 31.68 32.00 0 -0.17(-0.53%)
Jun 07, 2013 31.46 32.48 31.21 32.17 0 +0.99(+3.18%)
Jun 06, 2013 30.50 31.22 30.08 31.18 148,276 +0.63(+2.06%)
Jun 05, 2013 31.79 31.93 30.06 30.55 0 -1.25(-3.93%)
Jun 04, 2013 31.95 32.21 31.01 31.80 0 -0.20(-0.63%)
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.