MENU

Ligand Pharm (NQ: LGND )

83.19 +1.63 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 81.51 82.98 76.90 77.64 456,648 -4.27(-5.21%)
Apr 29, 2015 81.68 83.64 80.12 81.91 483,546 +0.38(+0.47%)
Apr 28, 2015 87.37 88.39 80.60 81.53 762,960 -5.77(-6.61%)
Apr 27, 2015 89.78 90.48 86.56 87.30 457,708 -2.45(-2.73%)
Apr 24, 2015 88.92 89.82 88.01 89.75 202,610 +0.83(+0.93%)
Apr 23, 2015 87.85 89.98 86.75 88.92 339,119 +1.21(+1.38%)
Apr 22, 2015 88.65 89.98 86.46 87.71 317,479 -0.58(-0.66%)
Apr 21, 2015 86.05 88.82 85.18 88.29 403,990 +2.89(+3.38%)
Apr 20, 2015 86.23 86.80 83.39 85.40 638,223 -0.45(-0.52%)
Apr 17, 2015 86.06 86.71 84.69 85.85 690,083 -1.00(-1.15%)
Apr 16, 2015 85.04 87.17 84.18 86.85 698,344 +1.93(+2.27%)
Apr 15, 2015 83.50 85.11 82.42 84.92 414,975 +2.21(+2.67%)
Apr 14, 2015 82.52 84.40 81.77 82.71 301,756 +0.12(+0.15%)
Apr 13, 2015 83.00 83.90 81.70 82.59 312,598 -0.61(-0.73%)
Apr 10, 2015 81.39 84.00 81.17 83.20 430,823 +2.69(+3.34%)
Apr 09, 2015 81.48 83.70 79.52 80.51 300,481 -0.69(-0.85%)
Apr 08, 2015 77.67 82.76 77.67 81.20 577,980 +3.75(+4.84%)
Apr 07, 2015 75.67 79.27 74.55 77.45 303,233 +1.78(+2.35%)
Apr 06, 2015 76.40 78.19 74.75 75.67 334,728 -1.15(-1.50%)
Apr 02, 2015 77.45 76.82 76.82 76.82 380,000 -0.63(-0.81%)
Apr 01, 2015 77.63 78.84 75.76 77.45 630,736 +0.34(+0.44%)
Mar 31, 2015 76.10 78.06 75.50 77.11 424,798 +0.88(+1.15%)
Mar 30, 2015 74.06 77.16 73.56 76.23 377,679 +3.28(+4.50%)
Mar 27, 2015 70.52 73.66 70.39 72.95 253,009 +2.65(+3.77%)
Mar 26, 2015 70.82 71.67 67.16 70.30 515,865 -0.40(-0.57%)
Mar 25, 2015 75.35 75.45 70.37 70.70 410,782 -3.90(-5.23%)
Mar 24, 2015 75.72 76.22 73.83 74.60 271,163 -1.03(-1.36%)
Mar 23, 2015 75.77 76.28 73.89 75.63 331,978 -1.07(-1.40%)
Mar 20, 2015 77.28 79.61 76.05 76.70 740,152 +0.91(+1.20%)
Mar 19, 2015 71.75 75.83 71.44 75.79 410,496 +3.91(+5.44%)
Mar 18, 2015 73.09 73.28 70.18 71.88 607,245 -1.71(-2.32%)
Mar 17, 2015 74.61 74.92 72.52 73.59 516,251 -1.05(-1.41%)
Mar 16, 2015 75.05 75.85 74.07 74.64 350,756 -0.35(-0.47%)
Mar 13, 2015 72.38 74.99 70.83 74.99 262,210 +2.79(+3.86%)
Mar 12, 2015 73.55 73.82 71.81 72.20 580,223 -0.84(-1.15%)
Mar 11, 2015 72.82 73.71 71.50 73.04 483,195 -0.05(-0.07%)
Mar 10, 2015 69.74 73.44 69.51 73.09 605,016 +2.65(+3.76%)
Mar 09, 2015 69.94 70.70 68.07 70.44 374,813 +0.93(+1.34%)
Mar 06, 2015 68.89 70.62 68.27 69.51 231,244 +0.55(+0.80%)
Mar 05, 2015 68.15 71.63 68.15 68.96 447,187 +1.41(+2.09%)
Mar 04, 2015 66.00 68.69 65.42 67.55 507,989 +1.10(+1.66%)
Mar 03, 2015 65.00 68.22 64.81 66.45 999,762 +2.87(+4.51%)
Mar 02, 2015 55.47 63.91 55.47 63.58 1,197,186 +8.51(+15.45%)
Feb 27, 2015 55.76 55.80 54.92 55.07 225,132 -0.75(-1.34%)
Feb 26, 2015 56.80 56.94 55.02 55.82 583,947 -0.87(-1.53%)
Feb 25, 2015 55.59 57.06 55.02 56.69 256,396 +0.98(+1.76%)
Feb 24, 2015 56.99 56.99 55.31 55.71 282,317 -1.07(-1.88%)
Feb 23, 2015 57.58 58.68 56.53 56.78 242,823 -0.76(-1.32%)
Feb 20, 2015 58.86 58.86 57.30 57.54 261,769 -1.16(-1.98%)
Feb 19, 2015 57.48 58.80 57.00 58.70 226,241 +0.91(+1.57%)
Feb 18, 2015 57.20 57.81 56.34 57.79 205,038 +0.61(+1.07%)
Feb 17, 2015 55.79 57.38 55.41 57.18 207,178 +1.27(+2.27%)
Feb 13, 2015 56.58 55.91 55.91 55.91 212,100 -0.35(-0.62%)
Feb 12, 2015 56.98 57.09 55.37 56.26 189,802 -0.30(-0.53%)
Feb 11, 2015 56.35 58.25 56.03 56.56 175,248 +0.30(+0.53%)
Feb 10, 2015 54.80 56.75 53.53 56.26 374,497 +1.71(+3.13%)
Feb 09, 2015 52.70 55.92 49.65 54.55 665,181 -0.44(-0.80%)
Feb 06, 2015 56.30 56.30 54.51 54.99 227,717 -1.05(-1.87%)
Feb 05, 2015 54.30 56.57 53.73 56.04 238,274 +2.14(+3.97%)
Feb 04, 2015 53.78 54.76 51.75 53.90 237,583 -0.38(-0.70%)
Feb 03, 2015 55.65 57.14 53.26 54.28 293,054 -0.97(-1.76%)
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