Ligand Pharm (NQ: LGND )

130.26 USD +0.50 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.61 30.74 29.61 29.91 249,520 +0.18(+0.61%)
May 30, 2013 28.32 30.25 28.19 29.73 362,760 +1.65(+5.88%)
May 29, 2013 26.92 28.17 26.78 28.08 272,028 +0.94(+3.46%)
May 28, 2013 28.00 28.00 26.82 27.14 127,883 -0.33(-1.20%)
May 24, 2013 27.84 27.90 27.34 27.47 0 -0.48(-1.72%)
May 23, 2013 26.88 28.43 26.31 27.95 0 +0.57(+2.08%)
May 22, 2013 27.86 28.25 26.75 27.38 0 -0.36(-1.30%)
May 21, 2013 27.66 27.92 27.55 27.74 0 +0.17(+0.62%)
May 20, 2013 27.93 28.50 27.51 27.57 0 -0.44(-1.57%)
May 17, 2013 26.91 28.17 26.89 28.01 0 +1.32(+4.95%)
May 16, 2013 26.88 27.09 26.51 26.69 60,216 -0.20(-0.74%)
May 15, 2013 26.75 27.08 26.56 26.89 0 +0.16(+0.60%)
May 13, 2013 26.82 27.09 26.42 26.73 0 +0.03(+0.11%)
May 10, 2013 26.56 27.42 26.29 26.70 0 +0.10(+0.38%)
May 09, 2013 27.20 28.46 26.46 26.60 0 -0.26(-0.97%)
May 08, 2013 27.02 27.17 26.56 26.86 0 +0.71(+2.72%)
May 07, 2013 25.97 26.49 25.71 26.15 275,160 +0.15(+0.58%)
May 06, 2013 26.41 26.41 25.60 26.00 0 -0.21(-0.80%)
May 03, 2013 26.64 26.94 26.15 26.21 0 +0.00(+0.00%)
May 02, 2013 26.16 26.71 26.01 26.21 0 +0.26(+1.00%)
May 01, 2013 27.16 27.16 25.85 25.95 0 -1.37(-5.01%)
Apr 30, 2013 27.66 28.49 27.06 27.32 0 -0.26(-0.94%)
Apr 29, 2013 27.32 27.81 26.23 27.58 115,556 +0.30(+1.10%)
Apr 26, 2013 28.00 28.04 27.05 27.28 134,124 -0.76(-2.71%)
Apr 25, 2013 27.61 28.38 27.54 28.04 50,755 +0.64(+2.34%)
Apr 24, 2013 27.84 27.84 27.10 27.40 216,385 -0.54(-1.93%)
Apr 23, 2013 28.63 29.92 27.59 27.94 320,990 -0.07(-0.25%)
Apr 22, 2013 27.08 28.25 26.99 28.01 172,689 +1.09(+4.05%)
Apr 19, 2013 24.75 27.31 24.75 26.92 179,290 +2.52(+10.33%)
Apr 18, 2013 24.57 24.57 23.91 24.40 95,384 -0.23(-0.93%)
Apr 17, 2013 24.90 25.00 23.87 24.63 97,619 -0.48(-1.91%)
Apr 16, 2013 24.17 25.23 24.04 25.11 130,348 +1.09(+4.54%)
Apr 15, 2013 25.84 25.93 23.50 24.02 265,138 -1.92(-7.40%)
Apr 12, 2013 25.29 26.66 25.29 25.94 128,099 +0.46(+1.81%)
Apr 11, 2013 25.60 25.80 25.26 25.48 78,786 -0.23(-0.89%)
Apr 10, 2013 25.40 25.92 25.18 25.71 99,737 +0.35(+1.38%)
Apr 09, 2013 25.73 25.94 25.29 25.36 48,918 -0.24(-0.94%)
Apr 08, 2013 25.96 26.09 25.01 25.60 78,210 -0.20(-0.78%)
Apr 05, 2013 25.41 25.96 25.41 25.80 65,892 -0.13(-0.50%)
Apr 04, 2013 25.86 25.95 25.02 25.93 95,765 +0.19(+0.74%)
Apr 03, 2013 26.61 26.92 25.13 25.74 112,581 -0.75(-2.83%)
Apr 02, 2013 26.56 26.90 26.35 26.49 115,389 +0.04(+0.15%)
Apr 01, 2013 26.78 27.22 26.18 26.45 87,817 -0.20(-0.75%)
Mar 28, 2013 26.43 26.93 25.99 26.65 115,328 +0.18(+0.68%)
Mar 27, 2013 25.82 26.51 25.49 26.47 90,285 +0.38(+1.46%)
Mar 26, 2013 26.00 26.10 25.63 26.09 95,807 +0.31(+1.20%)
Mar 25, 2013 25.75 26.33 25.52 25.78 100,739 +0.11(+0.43%)
Mar 22, 2013 24.45 25.74 24.32 25.67 202,140 +1.25(+5.12%)
Mar 21, 2013 24.54 24.71 24.11 24.42 79,066 -0.13(-0.53%)
Mar 20, 2013 23.58 25.02 23.54 24.55 194,265 +1.06(+4.51%)
Mar 19, 2013 23.00 23.55 23.00 23.49 77,062 +0.55(+2.40%)
Mar 18, 2013 23.10 23.15 22.64 22.94 51,557 -0.33(-1.42%)
Mar 15, 2013 23.11 23.30 22.88 23.27 159,703 +0.17(+0.74%)
Mar 14, 2013 22.70 23.21 21.67 23.10 184,860 +1.24(+5.67%)
Mar 13, 2013 22.47 22.47 21.74 21.86 40,124 -0.65(-2.89%)
Mar 12, 2013 22.49 22.70 22.01 22.51 81,648 -0.07(-0.31%)
Mar 11, 2013 22.96 23.16 22.40 22.58 70,709 -0.39(-1.70%)
Mar 08, 2013 22.97 23.00 22.27 22.97 138,143 +0.21(+0.92%)
Mar 07, 2013 22.52 22.76 22.34 22.76 60,526 +0.17(+0.75%)
Mar 06, 2013 22.08 22.60 21.87 22.59 103,653 +0.64(+2.92%)
Mar 05, 2013 21.29 22.00 21.12 21.95 92,109 +0.83(+3.93%)
Mar 04, 2013 20.61 21.32 20.58 21.12 64,753 +0.49(+2.38%)
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.