MENU

Ligand Pharm (NQ: LGND )

85.94 -5.05 (-5.55%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 93.36 98.16 93.31 95.35 721,865 +3.84(+4.20%)
Jul 31, 2019 95.45 96.92 91.01 91.51 987,631 -3.99(-4.18%)
Jul 30, 2019 106.16 106.67 94.04 95.50 1,434,887 -11.95(-11.12%)
Jul 29, 2019 108.11 109.14 105.69 107.45 343,125 -0.64(-0.59%)
Jul 26, 2019 107.55 108.53 106.30 108.09 243,100 +1.01(+0.94%)
Jul 25, 2019 110.21 110.67 106.83 107.08 361,127 -3.42(-3.10%)
Jul 24, 2019 110.12 112.07 109.29 110.50 361,463 +0.43(+0.39%)
Jul 23, 2019 112.59 113.14 109.66 110.07 383,231 -1.69(-1.51%)
Jul 22, 2019 114.23 115.48 111.51 111.76 309,372 -1.79(-1.58%)
Jul 19, 2019 114.95 116.50 113.53 113.55 207,600 -1.33(-1.16%)
Jul 18, 2019 112.16 115.54 112.08 114.88 288,230 +2.48(+2.21%)
Jul 17, 2019 116.92 116.92 112.16 112.40 334,522 -4.52(-3.87%)
Jul 16, 2019 116.51 118.82 115.89 116.92 185,750 +0.39(+0.33%)
Jul 15, 2019 116.58 118.27 115.01 116.53 304,820 +0.47(+0.40%)
Jul 12, 2019 114.81 117.30 113.38 116.06 247,000 +1.48(+1.29%)
Jul 11, 2019 120.29 120.42 113.46 114.58 361,751 -5.58(-4.64%)
Jul 10, 2019 118.87 120.76 117.66 120.16 292,332 +3.18(+2.72%)
Jul 09, 2019 116.24 119.00 116.24 116.98 263,821 +0.38(+0.33%)
Jul 08, 2019 116.50 118.70 115.23 116.60 360,184 -0.37(-0.32%)
Jul 05, 2019 116.59 117.99 115.93 116.97 261,400 -0.20(-0.17%)
Jul 03, 2019 115.25 117.73 113.30 117.17 346,600 +2.82(+2.47%)
Jul 02, 2019 114.53 115.73 113.51 114.35 300,244 -0.50(-0.44%)
Jul 01, 2019 116.24 116.24 113.35 114.85 354,006 +0.70(+0.61%)
Jun 28, 2019 114.29 115.70 113.35 114.15 960,800 +0.11(+0.10%)
Jun 27, 2019 112.29 114.32 111.47 114.04 333,053 +2.74(+2.46%)
Jun 26, 2019 109.55 113.00 109.55 111.30 306,452 +1.75(+1.60%)
Jun 25, 2019 110.12 112.46 109.33 109.55 280,947 -0.33(-0.30%)
Jun 24, 2019 111.92 112.50 109.71 109.88 293,176 -2.01(-1.80%)
Jun 21, 2019 111.83 113.26 109.42 111.89 690,000 -0.40(-0.36%)
Jun 20, 2019 115.54 115.60 112.25 112.29 315,039 -1.97(-1.72%)
Jun 19, 2019 114.82 116.88 113.56 114.26 335,334 -0.03(-0.03%)
Jun 18, 2019 112.63 115.00 110.08 114.29 326,314 +2.91(+2.61%)
Jun 17, 2019 108.20 111.50 106.96 111.38 364,693 +3.97(+3.70%)
Jun 14, 2019 113.81 113.81 107.16 107.41 398,500 -6.37(-5.60%)
Jun 13, 2019 110.87 114.16 109.67 113.78 263,294 +3.45(+3.13%)
Jun 12, 2019 107.35 110.50 107.17 110.33 223,672 +2.70(+2.51%)
Jun 11, 2019 111.69 111.75 106.11 107.63 387,659 -3.85(-3.45%)
Jun 10, 2019 113.91 115.24 111.09 111.48 207,147 -2.08(-1.83%)
Jun 07, 2019 114.06 115.17 112.88 113.56 283,200 -0.03(-0.03%)
Jun 06, 2019 113.84 114.50 110.53 113.59 322,816 -0.15(-0.13%)
Jun 05, 2019 115.32 115.50 113.03 113.74 220,940 -1.12(-0.98%)
Jun 04, 2019 111.66 116.04 111.66 114.86 569,450 +4.71(+4.28%)
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