Ligand Pharm (NQ: LGND )

161.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 272.89 275.74 272.10 274.49 294,200 +0.48(+0.18%)
Sep 27, 2018 270.00 276.11 268.00 274.01 331,374 +4.91(+1.82%)
Sep 26, 2018 271.66 273.44 267.96 269.10 341,275 -1.64(-0.61%)
Sep 25, 2018 268.35 273.98 265.56 270.74 314,556 +2.40(+0.89%)
Sep 24, 2018 260.59 269.09 258.01 268.34 462,195 +8.50(+3.27%)
Sep 21, 2018 257.91 261.06 255.79 259.84 685,900 +2.06(+0.80%)
Sep 20, 2018 265.49 266.99 257.47 257.78 355,770 -6.40(-2.42%)
Sep 19, 2018 266.85 268.73 262.75 264.18 458,839 -1.54(-0.58%)
Sep 18, 2018 268.00 273.25 263.15 265.72 629,969 +12.05(+4.75%)
Sep 17, 2018 254.65 255.55 248.18 253.67 377,385 -1.12(-0.44%)
Sep 14, 2018 255.87 257.99 251.10 254.79 324,300 -1.05(-0.41%)
Sep 13, 2018 257.04 258.00 250.51 255.84 347,672 -0.73(-0.28%)
Sep 12, 2018 258.63 259.65 248.40 256.57 427,849 -2.03(-0.78%)
Sep 11, 2018 257.23 260.44 254.77 258.60 360,590 +2.28(+0.89%)
Sep 10, 2018 256.12 258.23 253.02 256.32 294,820 +1.78(+0.70%)
Sep 07, 2018 250.22 258.49 245.96 254.54 338,000 +2.76(+1.10%)
Sep 06, 2018 255.26 258.00 250.82 251.78 362,329 -2.61(-1.03%)
Sep 05, 2018 256.96 257.09 248.72 254.39 366,933 -4.10(-1.59%)
Sep 04, 2018 260.43 260.43 252.00 258.49 382,294 -1.20(-0.46%)
Aug 31, 2018 259.69 259.69 259.69 0 +2.07(+0.80%)
Aug 30, 2018 255.70 259.89 255.04 257.62 271,317 +0.96(+0.37%)
Aug 29, 2018 255.45 257.26 251.23 256.66 279,601 +2.35(+0.92%)
Aug 28, 2018 258.50 259.34 250.37 254.31 308,180 -2.65(-1.03%)
Aug 27, 2018 253.16 259.43 251.39 256.96 310,328 +5.64(+2.24%)
Aug 24, 2018 250.86 253.39 249.92 251.32 249,100 +1.35(+0.54%)
Aug 23, 2018 246.59 251.79 246.59 249.97 259,412 +2.33(+0.94%)
Aug 22, 2018 243.99 251.43 241.24 247.64 327,412 +3.44(+1.41%)
Aug 21, 2018 241.31 246.34 238.39 244.20 385,419 +4.63(+1.93%)
Aug 20, 2018 248.21 249.43 236.39 239.57 442,195 -8.41(-3.39%)
Aug 17, 2018 238.08 248.11 236.72 247.98 571,500 +8.32(+3.47%)
Aug 16, 2018 249.19 250.75 237.97 239.66 491,622 -7.71(-3.12%)
Aug 15, 2018 248.06 248.06 244.00 247.37 251,269 -1.74(-0.70%)
Aug 14, 2018 247.92 255.38 246.01 249.11 458,841 +1.52(+0.61%)
Aug 13, 2018 243.39 251.92 243.39 247.59 444,425 +5.20(+2.15%)
Aug 10, 2018 239.12 247.38 239.12 242.39 334,300 +2.09(+0.87%)
Aug 09, 2018 238.30 246.51 235.39 240.30 376,727 +2.00(+0.84%)
Aug 08, 2018 246.50 248.13 235.63 238.30 487,954 -8.72(-3.53%)
Aug 07, 2018 235.00 254.24 235.00 247.02 1,038,755 +20.28(+8.94%)
Aug 06, 2018 227.00 229.98 222.26 226.74 320,588 +1.70(+0.76%)
Aug 03, 2018 225.50 226.32 222.02 225.04 269,300 +0.84(+0.37%)
Aug 02, 2018 220.21 224.90 220.20 224.20 212,578 +2.31(+1.04%)
Aug 01, 2018 217.72 222.10 217.58 221.89 263,924 +3.56(+1.63%)
Jul 31, 2018 216.08 221.08 213.09 218.33 361,460 +2.96(+1.37%)
Jul 30, 2018 224.12 225.42 213.91 215.37 436,283 -7.71(-3.46%)
Jul 27, 2018 233.49 233.76 218.00 223.08 315,900 -9.47(-4.07%)
Jul 26, 2018 230.34 234.24 228.33 232.55 179,936 +2.09(+0.91%)
Jul 25, 2018 230.88 228.54 230.46 207,880 +1.16(+0.51%)
Jul 24, 2018 231.89 233.24 227.44 229.30 185,948 -0.78(-0.34%)
Jul 23, 2018 232.00 232.61 227.24 230.08 221,181 -1.80(-0.78%)
Jul 20, 2018 232.54 234.92 231.50 231.88 227,433 -0.66(-0.28%)
Jul 19, 2018 226.01 235.04 226.01 232.54 397,278 +5.81(+2.56%)
Jul 18, 2018 221.95 229.96 221.08 226.73 334,588 +4.98(+2.25%)
Jul 17, 2018 219.00 222.78 219.00 221.75 220,886 +1.93(+0.88%)
Jul 16, 2018 221.50 222.05 217.70 219.82 200,953 -1.27(-0.57%)
Jul 13, 2018 220.99 223.98 220.57 221.09 178,962 +0.36(+0.16%)
Jul 12, 2018 219.84 226.35 219.84 220.73 443,165 +4.88(+2.26%)
Jul 11, 2018 212.64 216.90 211.74 215.85 167,585 +1.89(+0.88%)
Jul 10, 2018 216.48 217.23 211.50 213.96 180,972 -1.08(-0.50%)
Jul 09, 2018 218.31 219.27 212.80 215.04 204,410 -1.63(-0.75%)
Jul 06, 2018 212.95 219.75 212.54 216.67 351,674 +4.84(+2.28%)
Jul 05, 2018 213.95 214.53 210.01 211.83 219,258 -0.50(-0.24%)
Jul 03, 2018 212.33 212.33 212.33 0 +1.15(+0.54%)
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.