MENU

Ligand Pharm (NQ: LGND )

88.68 +0.20 (+0.23%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 110.04 110.77 107.02 108.81 262,822 -1.90(-1.72%)
Oct 30, 2019 112.32 112.87 109.87 110.71 312,142 -1.82(-1.62%)
Oct 29, 2019 113.43 113.88 112.03 112.53 213,731 -1.06(-0.93%)
Oct 28, 2019 111.55 113.93 111.19 113.59 241,232 +2.26(+2.03%)
Oct 25, 2019 108.56 112.01 108.56 111.33 182,600 +1.73(+1.58%)
Oct 24, 2019 111.09 111.72 108.80 109.60 281,457 -0.55(-0.50%)
Oct 23, 2019 110.42 112.18 109.99 110.15 239,098 -0.70(-0.63%)
Oct 22, 2019 109.65 111.69 109.31 110.85 318,545 +2.28(+2.10%)
Oct 21, 2019 107.17 109.15 106.57 108.57 282,801 +2.64(+2.49%)
Oct 18, 2019 107.51 108.14 104.02 105.93 227,400 -2.25(-2.08%)
Oct 17, 2019 107.33 109.75 106.14 108.18 200,895 +1.70(+1.60%)
Oct 16, 2019 107.69 109.68 106.43 106.48 260,607 -1.33(-1.23%)
Oct 15, 2019 104.99 107.94 103.70 107.81 250,753 +3.10(+2.96%)
Oct 14, 2019 104.71 105.64 102.82 104.71 161,171 -0.83(-0.79%)
Oct 11, 2019 104.51 106.84 103.19 105.54 327,000 +2.74(+2.67%)
Oct 10, 2019 101.85 103.90 101.21 102.80 158,027 +1.56(+1.54%)
Oct 09, 2019 100.68 102.14 100.21 101.24 163,472 +1.15(+1.15%)
Oct 08, 2019 104.15 104.15 99.21 100.09 291,986 -3.72(-3.58%)
Oct 07, 2019 102.12 105.67 101.80 103.81 349,032 +1.76(+1.72%)
Oct 04, 2019 102.17 103.37 99.00 102.05 219,100 +0.23(+0.23%)
Oct 03, 2019 97.03 102.69 95.96 101.82 456,967 +4.88(+5.03%)
Oct 02, 2019 96.41 97.80 94.18 96.94 356,910 -0.46(-0.47%)
Oct 01, 2019 100.58 100.94 96.86 97.40 338,517 -2.14(-2.15%)
Sep 30, 2019 99.51 100.32 98.35 99.54 269,444 +0.59(+0.60%)
Sep 27, 2019 98.60 100.21 97.22 98.95 282,600 +0.38(+0.39%)
Sep 26, 2019 100.39 100.90 97.23 98.57 321,144 -1.85(-1.84%)
Sep 25, 2019 99.76 102.39 99.25 100.42 357,597 +0.43(+0.43%)
Sep 24, 2019 105.29 106.26 99.57 99.99 715,707 -4.97(-4.74%)
Sep 23, 2019 104.15 106.18 103.01 104.96 448,457 +0.96(+0.92%)
Sep 20, 2019 104.70 107.67 103.09 104.00 982,900 -0.69(-0.66%)
Sep 19, 2019 102.81 106.30 99.22 104.69 849,001 +5.42(+5.46%)
Sep 18, 2019 99.06 99.74 96.85 99.27 305,328 +0.30(+0.30%)
Sep 17, 2019 101.25 101.50 94.97 98.97 519,913 -2.90(-2.85%)
Sep 16, 2019 96.88 102.70 93.76 101.87 717,853 +4.43(+4.55%)
Sep 13, 2019 97.55 102.89 97.06 97.44 830,900 -0.11(-0.11%)
Sep 12, 2019 93.29 99.79 92.50 97.55 1,320,273 +5.75(+6.26%)
Sep 11, 2019 90.04 92.37 89.57 91.80 521,705 +1.61(+1.79%)
Sep 10, 2019 86.06 90.38 84.45 90.19 617,796 +3.94(+4.57%)
Sep 09, 2019 87.73 89.25 86.10 86.25 255,283 -1.47(-1.68%)
Sep 06, 2019 89.14 89.50 87.61 87.72 305,300 -1.78(-1.99%)
Sep 05, 2019 89.17 91.33 88.26 89.50 367,047 +1.44(+1.64%)
Sep 04, 2019 89.21 89.97 86.70 88.06 529,622 +1.56(+1.80%)
Sep 03, 2019 90.00 90.30 85.87 86.50 424,558 -4.41(-4.85%)
Aug 30, 2019 91.62 91.99 89.20 90.91 226,900 -0.70(-0.76%)
Aug 29, 2019 91.82 92.89 90.42 91.61 202,992 +0.92(+1.01%)
Aug 28, 2019 90.01 91.20 88.68 90.69 275,912 +0.32(+0.35%)
Aug 27, 2019 93.38 94.24 90.01 90.37 319,638 -2.46(-2.65%)
Aug 26, 2019 94.49 94.49 91.31 92.83 213,305 +0.28(+0.30%)
Aug 23, 2019 95.64 97.67 91.95 92.55 290,000 -3.35(-3.49%)
Aug 22, 2019 97.52 97.68 95.00 95.90 224,911 -1.58(-1.62%)
Aug 21, 2019 96.52 97.78 95.28 97.48 454,067 +1.77(+1.85%)
Aug 20, 2019 96.90 97.55 95.64 95.71 217,906 -1.37(-1.41%)
Aug 19, 2019 96.26 97.84 94.65 97.08 572,999 +2.14(+2.25%)
Aug 16, 2019 91.96 95.03 90.87 94.94 317,600 +3.17(+3.45%)
Aug 15, 2019 93.91 94.19 91.26 91.77 261,661 -1.83(-1.96%)
Aug 14, 2019 91.83 95.98 91.61 93.60 536,744 -0.45(-0.48%)
Aug 13, 2019 90.08 94.32 90.08 94.05 421,558 +3.14(+3.45%)
Aug 12, 2019 93.92 94.40 90.07 90.91 425,780 -3.15(-3.35%)
Aug 09, 2019 93.06 94.75 91.51 94.06 447,500 +0.18(+0.19%)
Aug 08, 2019 90.56 94.93 90.10 93.88 464,028 +3.67(+4.07%)
Aug 07, 2019 90.37 91.99 88.69 90.21 427,801 -1.45(-1.58%)
Aug 06, 2019 91.50 92.53 88.23 91.66 312,691 +2.15(+2.40%)
Aug 05, 2019 93.62 93.66 88.75 89.51 700,210 -5.55(-5.84%)
Aug 02, 2019 94.09 97.49 93.56 95.06 454,800 -0.29(-0.30%)
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.
TOP
Email a Story