Ligand Pharm (NQ: LGND )

111.05 USD +0.10 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 123.14 123.64 119.29 120.87 419,799 -2.25(-1.83%)
Apr 28, 2016 123.78 126.38 122.64 123.12 510,478 -0.85(-0.69%)
Apr 27, 2016 125.67 125.67 122.64 123.97 596,900 -2.09(-1.66%)
Apr 26, 2016 130.08 130.44 125.60 126.06 467,334 -4.05(-3.11%)
Apr 25, 2016 130.01 130.89 128.00 130.11 452,103 -0.08(-0.06%)
Apr 22, 2016 130.08 131.84 127.24 130.19 330,663 -0.18(-0.14%)
Apr 21, 2016 128.70 130.89 126.87 130.37 447,405 +2.27(+1.77%)
Apr 20, 2016 128.73 129.15 127.21 128.10 434,519 +0.15(+0.12%)
Apr 19, 2016 127.20 128.00 125.18 127.95 432,296 +1.61(+1.27%)
Apr 18, 2016 124.34 126.56 123.50 126.34 467,468 +1.75(+1.40%)
Apr 15, 2016 124.24 125.35 122.56 124.59 387,362 +0.58(+0.47%)
Apr 14, 2016 122.34 124.16 120.30 124.01 557,295 +2.59(+2.13%)
Apr 13, 2016 119.86 123.00 118.85 121.42 759,511 +3.61(+3.06%)
Apr 12, 2016 114.98 117.97 114.17 117.81 577,526 +2.60(+2.26%)
Apr 11, 2016 117.00 117.01 113.95 115.21 262,123 -1.07(-0.92%)
Apr 08, 2016 117.29 117.51 113.11 116.28 386,050 -0.01(-0.01%)
Apr 07, 2016 116.52 118.54 114.60 116.29 401,016 -0.99(-0.84%)
Apr 06, 2016 111.33 117.37 111.33 117.28 455,348 +6.34(+5.71%)
Apr 05, 2016 110.94 112.48 110.06 110.94 278,205 -0.71(-0.64%)
Apr 04, 2016 111.01 113.94 110.56 111.65 305,384 +0.77(+0.69%)
Apr 01, 2016 106.27 111.46 105.92 110.88 338,599 +3.79(+3.54%)
Mar 31, 2016 105.48 108.79 105.15 107.09 405,229 +2.13(+2.03%)
Mar 30, 2016 105.00 107.49 103.20 104.96 307,587 +0.11(+0.10%)
Mar 29, 2016 102.07 104.98 101.15 104.85 369,750 +2.33(+2.27%)
Mar 28, 2016 103.39 104.21 100.81 102.52 267,671 +0.01(+0.01%)
Mar 24, 2016 100.37 102.51 102.51 102.51 355,100 +1.34(+1.32%)
Mar 23, 2016 103.59 105.29 100.80 101.17 370,326 -3.11(-2.98%)
Mar 22, 2016 99.70 104.53 99.70 104.28 425,122 +3.82(+3.80%)
Mar 21, 2016 98.08 102.25 97.56 100.46 248,652 +1.49(+1.51%)
Mar 18, 2016 97.26 99.64 95.05 98.97 501,858 +1.75(+1.80%)
Mar 17, 2016 96.70 98.48 94.30 97.22 471,593 -0.25(-0.26%)
Mar 16, 2016 97.50 98.88 95.05 97.47 349,357 -0.28(-0.29%)
Mar 15, 2016 99.83 101.12 97.67 97.75 422,433 -3.32(-3.28%)
Mar 14, 2016 101.91 102.83 100.62 101.07 276,552 -0.76(-0.75%)
Mar 11, 2016 99.39 102.81 98.11 101.83 545,251 +4.74(+4.88%)
Mar 10, 2016 100.18 101.98 95.91 97.09 259,495 -2.31(-2.32%)
Mar 09, 2016 99.51 100.34 95.50 99.40 389,685 +0.15(+0.15%)
Mar 08, 2016 102.00 102.49 98.85 99.25 341,227 -3.04(-2.97%)
Mar 07, 2016 99.02 102.98 96.92 102.29 348,792 +2.34(+2.34%)
Mar 04, 2016 97.49 101.25 96.53 99.95 339,092 +2.39(+2.45%)
Mar 03, 2016 99.00 99.69 95.80 97.56 297,989 +0.02(+0.02%)
Mar 02, 2016 94.91 98.10 94.86 97.54 463,931 +2.25(+2.36%)
Mar 01, 2016 92.79 95.39 91.72 95.29 403,398 +3.01(+3.26%)
Feb 29, 2016 97.52 98.21 91.64 92.28 558,251 -5.00(-5.14%)
Feb 26, 2016 94.51 100.34 94.51 97.28 621,408 +3.05(+3.24%)
Feb 25, 2016 92.97 94.89 91.63 94.23 349,124 +1.87(+2.02%)
Feb 24, 2016 90.85 93.17 88.53 92.36 200,987 +0.45(+0.49%)
Feb 23, 2016 92.22 94.30 91.76 91.91 306,187 -0.92(-0.99%)
Feb 22, 2016 91.73 93.97 89.55 92.83 390,718 +2.99(+3.33%)
Feb 19, 2016 88.81 89.94 87.11 89.84 699,168 +0.37(+0.41%)
Feb 18, 2016 91.14 92.87 88.86 89.47 452,971 -0.89(-0.98%)
Feb 17, 2016 89.70 91.18 88.51 90.36 502,664 +1.28(+1.44%)
Feb 16, 2016 86.90 90.46 86.90 89.08 548,861 +3.11(+3.62%)
Feb 12, 2016 86.79 85.97 85.97 85.97 562,200 +0.18(+0.21%)
Feb 11, 2016 89.77 90.47 82.07 85.79 656,611 -2.47(-2.80%)
Feb 10, 2016 90.48 92.87 86.21 88.26 481,126 -1.32(-1.47%)
Feb 09, 2016 87.61 92.40 86.89 89.58 450,865 +0.79(+0.89%)
Feb 08, 2016 91.09 93.32 87.27 88.79 564,106 -3.71(-4.01%)
Feb 05, 2016 98.70 100.50 92.06 92.50 545,351 -6.44(-6.51%)
Feb 04, 2016 101.14 104.49 97.71 98.94 428,539 -2.33(-2.30%)
Feb 03, 2016 99.06 101.60 93.78 101.27 558,375 +2.77(+2.81%)
Feb 02, 2016 100.15 100.20 97.20 98.50 341,989 -2.65(-2.62%)
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.