Ligand Pharm (NQ: LGND )

144.73 USD +9.74 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.02 20.35 19.96 20.10 181,929 +0.12(+0.60%)
Jan 30, 2013 20.17 20.17 19.72 19.98 124,065 -0.20(-0.99%)
Jan 29, 2013 19.92 20.22 19.80 20.18 210,233 +0.28(+1.41%)
Jan 28, 2013 20.03 20.32 19.89 19.90 152,992 +0.05(+0.25%)
Jan 25, 2013 19.63 19.86 19.35 19.85 79,019 +0.33(+1.69%)
Jan 24, 2013 19.82 20.02 19.35 19.52 41,337 -0.33(-1.66%)
Jan 23, 2013 19.91 19.91 19.71 19.85 110,700 -0.05(-0.25%)
Jan 22, 2013 20.17 20.22 19.81 19.90 44,466 -0.31(-1.53%)
Jan 18, 2013 20.00 20.25 19.91 20.21 72,955 +0.15(+0.75%)
Jan 17, 2013 20.27 20.33 19.81 20.06 58,075 -0.10(-0.50%)
Jan 16, 2013 20.42 20.50 20.01 20.16 267,956 -0.32(-1.56%)
Jan 15, 2013 20.18 20.68 19.90 20.48 60,526 +0.20(+0.99%)
Jan 14, 2013 19.95 20.32 19.95 20.28 75,674 +0.23(+1.15%)
Jan 11, 2013 20.27 20.29 19.97 20.05 32,747 -0.20(-0.99%)
Jan 10, 2013 20.54 20.54 19.68 20.25 72,756 -0.15(-0.74%)
Jan 09, 2013 19.65 20.99 19.62 20.40 378,966 +0.91(+4.67%)
Jan 08, 2013 19.07 19.51 19.03 19.49 99,983 +0.33(+1.72%)
Jan 07, 2013 19.36 19.61 19.04 19.16 110,218 -0.22(-1.13%)
Jan 04, 2013 19.97 20.07 19.18 19.38 340,343 -1.04(-5.09%)
Jan 03, 2013 20.73 20.84 20.42 20.42 165,260 -0.30(-1.45%)
Jan 02, 2013 20.88 21.07 20.62 20.72 269,710 -0.01(-0.06%)
Dec 31, 2012 20.60 20.79 20.27 20.73 78,107 +0.17(+0.84%)
Dec 28, 2012 21.34 21.50 20.56 20.56 169,589 -0.97(-4.51%)
Dec 27, 2012 21.50 21.75 21.25 21.53 119,741 +0.11(+0.51%)
Dec 26, 2012 21.58 21.58 21.19 21.42 110,934 -0.01(-0.05%)
Dec 24, 2012 21.34 21.43 21.27 21.43 47,540 +0.10(+0.47%)
Dec 21, 2012 21.26 21.45 21.00 21.33 197,371 -0.17(-0.79%)
Dec 20, 2012 21.51 21.60 20.84 21.50 203,313 +0.02(+0.09%)
Dec 19, 2012 20.95 21.55 20.39 21.48 378,928 +0.69(+3.32%)
Dec 18, 2012 20.81 20.86 20.45 20.79 193,206 -0.25(-1.19%)
Dec 17, 2012 20.05 21.18 19.88 21.04 215,100 +1.10(+5.52%)
Dec 14, 2012 18.72 19.97 18.70 19.94 138,503 +1.21(+6.46%)
Dec 13, 2012 19.07 19.14 18.42 18.73 40,913 -0.38(-1.99%)
Dec 12, 2012 19.55 19.55 19.00 19.11 89,205 -0.39(-2.00%)
Dec 11, 2012 19.15 19.50 19.08 19.50 96,619 +0.55(+2.90%)
Dec 10, 2012 18.35 19.29 18.35 18.95 79,436 +0.57(+3.10%)
Dec 07, 2012 18.13 18.55 18.06 18.38 115,942 +0.29(+1.60%)
Dec 06, 2012 18.10 18.29 17.69 18.09 222,573 +0.01(+0.06%)
Dec 05, 2012 18.81 18.91 17.76 18.08 204,392 -0.65(-3.47%)
Dec 04, 2012 19.18 19.45 18.61 18.73 163,110 -1.00(-5.07%)
Nov 30, 2012 19.90 20.06 19.57 19.73 106,472 -0.21(-1.05%)
Nov 29, 2012 19.58 20.34 19.58 19.94 178,910 +0.40(+2.05%)
Nov 28, 2012 19.50 19.59 19.27 19.54 115,607 +0.01(+0.05%)
Nov 27, 2012 19.57 19.69 19.45 19.53 172,417 -0.02(-0.10%)
Nov 26, 2012 19.06 19.57 19.01 19.55 107,924 +0.43(+2.25%)
Nov 23, 2012 19.15 19.20 18.94 19.12 29,591 +0.05(+0.26%)
Nov 21, 2012 18.77 19.09 18.54 19.07 137,942 +0.33(+1.76%)
Nov 20, 2012 19.00 19.14 18.50 18.74 206,814 -0.33(-1.73%)
Nov 19, 2012 18.00 19.57 17.64 19.07 1,179,376 +2.40(+14.40%)
Nov 16, 2012 16.94 17.19 16.33 16.67 175,262 -0.32(-1.88%)
Nov 15, 2012 17.63 17.63 16.79 16.99 126,028 -0.60(-3.41%)
Nov 14, 2012 17.80 18.00 17.17 17.59 72,984 -0.21(-1.18%)
Nov 13, 2012 16.58 17.93 16.55 17.80 163,998 +1.25(+7.55%)
Nov 12, 2012 16.77 16.85 16.42 16.55 53,301 -0.12(-0.72%)
Nov 09, 2012 16.40 17.09 16.17 16.67 44,479 +0.28(+1.71%)
Nov 08, 2012 16.83 16.83 16.15 16.39 66,048 -0.44(-2.61%)
Nov 07, 2012 17.78 17.87 16.66 16.83 184,897 -1.10(-6.13%)
Nov 06, 2012 17.03 18.43 17.03 17.93 185,780 +0.71(+4.12%)
Nov 05, 2012 16.59 17.46 16.20 17.22 173,680 +1.04(+6.43%)
Nov 02, 2012 15.47 16.23 15.47 16.18 142,914 +0.69(+4.45%)
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.