Ligand Pharm (NQ: LGND )

122.00 USD -0.27 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.00 15.00 14.56 14.68 104,073 -0.03(-0.20%)
Feb 28, 2012 14.79 14.94 14.60 14.71 36,761 -0.03(-0.20%)
Feb 27, 2012 14.66 14.81 14.51 14.74 44,198 -0.02(-0.14%)
Feb 24, 2012 14.83 14.95 14.71 14.76 50,889 -0.07(-0.47%)
Feb 23, 2012 14.66 14.96 14.52 14.83 94,196 +0.19(+1.30%)
Feb 22, 2012 14.78 14.96 14.55 14.64 55,108 -0.12(-0.81%)
Feb 21, 2012 15.31 15.48 14.75 14.76 88,183 -0.46(-3.02%)
Feb 17, 2012 15.48 15.53 15.05 15.22 68,957 -0.21(-1.36%)
Feb 16, 2012 15.00 15.48 15.00 15.43 92,145 +0.40(+2.66%)
Feb 15, 2012 15.49 15.52 15.00 15.03 67,126 -0.33(-2.15%)
Feb 14, 2012 15.53 15.86 15.30 15.36 111,785 -0.32(-2.04%)
Feb 13, 2012 15.20 15.73 14.53 15.68 322,775 +0.98(+6.67%)
Feb 10, 2012 14.65 15.43 14.20 14.70 360,539 +0.23(+1.59%)
Feb 09, 2012 14.26 14.53 14.05 14.47 146,888 +0.20(+1.40%)
Feb 08, 2012 14.02 14.32 14.02 14.27 61,699 +0.34(+2.44%)
Feb 07, 2012 13.99 14.09 13.44 13.93 114,217 -0.09(-0.64%)
Feb 06, 2012 13.77 14.16 13.53 14.02 73,238 +0.19(+1.37%)
Feb 03, 2012 13.56 13.93 13.45 13.83 79,597 +0.48(+3.60%)
Feb 02, 2012 12.81 13.36 12.66 13.35 54,719 +0.54(+4.22%)
Feb 01, 2012 12.54 12.85 12.27 12.81 72,917 +0.37(+2.97%)
Jan 31, 2012 12.30 12.52 12.26 12.44 46,002 +0.17(+1.39%)
Jan 30, 2012 12.29 12.41 12.00 12.27 37,881 -0.05(-0.41%)
Jan 27, 2012 12.26 12.41 12.17 12.32 38,155 +0.04(+0.33%)
Jan 26, 2012 12.75 12.75 12.24 12.28 47,596 -0.42(-3.31%)
Jan 25, 2012 12.65 12.76 12.48 12.70 137,205 +0.09(+0.71%)
Jan 24, 2012 12.16 12.64 12.02 12.61 148,729 +0.37(+3.02%)
Jan 23, 2012 12.22 12.25 12.05 12.24 34,835 -0.02(-0.16%)
Jan 20, 2012 12.05 12.27 11.93 12.26 27,937 +0.18(+1.49%)
Jan 19, 2012 12.22 12.22 11.95 12.08 59,186 -0.14(-1.15%)
Jan 18, 2012 11.98 12.26 11.95 12.22 41,276 +0.24(+2.00%)
Jan 17, 2012 12.20 12.29 11.91 11.98 37,016 -0.11(-0.91%)
Jan 13, 2012 11.87 12.11 11.84 12.09 38,649 +0.12(+1.00%)
Jan 12, 2012 12.12 12.12 11.82 11.97 38,201 -0.15(-1.24%)
Jan 11, 2012 11.86 12.14 11.68 12.12 64,692 +0.21(+1.76%)
Jan 10, 2012 11.61 11.92 11.51 11.91 89,320 +0.40(+3.48%)
Jan 09, 2012 11.65 11.83 11.48 11.51 88,066 -0.08(-0.69%)
Jan 06, 2012 11.62 11.69 11.54 11.59 63,866 -0.03(-0.26%)
Jan 05, 2012 11.57 11.73 11.44 11.62 47,141 -0.03(-0.26%)
Jan 04, 2012 11.85 11.93 11.64 11.65 29,203 -0.22(-1.85%)
Dec 30, 2011 11.85 11.96 11.79 11.87 73,796 -0.02(-0.17%)
Dec 29, 2011 11.81 12.01 11.79 11.89 50,561 +0.12(+1.02%)
Dec 28, 2011 12.16 12.16 11.69 11.77 73,737 -0.36(-2.97%)
Dec 27, 2011 11.80 12.22 11.76 12.13 78,438 +0.34(+2.88%)
Dec 23, 2011 11.97 12.04 11.73 11.79 58,173 -0.43(-3.52%)
Dec 21, 2011 12.02 12.25 11.86 12.22 82,566 +0.22(+1.83%)
Dec 20, 2011 11.87 12.08 11.87 12.00 98,039 +0.35(+3.00%)
Dec 19, 2011 11.90 12.22 11.56 11.65 137,813 -0.20(-1.69%)
Dec 16, 2011 11.59 11.87 11.18 11.85 159,214 +0.42(+3.67%)
Dec 15, 2011 11.35 11.50 11.12 11.43 51,702 +0.16(+1.42%)
Dec 14, 2011 11.48 11.52 11.13 11.27 89,838 -0.32(-2.76%)
Dec 13, 2011 11.89 11.97 11.57 11.59 124,257 -0.22(-1.86%)
Dec 12, 2011 12.19 12.19 11.60 11.81 119,611 -0.46(-3.75%)
Dec 09, 2011 11.79 12.35 11.76 12.27 130,714 +0.48(+4.07%)
Dec 08, 2011 11.71 11.90 11.59 11.79 122,585 +0.00(+0.00%)
Dec 07, 2011 11.70 11.85 11.53 11.79 93,018 +0.04(+0.34%)
Dec 06, 2011 11.89 11.95 11.55 11.75 100,535 -0.10(-0.84%)
Dec 05, 2011 11.81 11.94 11.56 11.85 128,153 +0.18(+1.54%)
Dec 02, 2011 11.89 11.92 11.26 11.67 73,960 -0.11(-0.93%)
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.