Ligand Pharm (NQ: LGND )

130.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 103.85 103.93 102.17 103.31 297,320 -1.00(-0.95%)
Aug 30, 2016 103.50 104.43 102.50 104.31 372,394 +0.89(+0.87%)
Aug 29, 2016 103.44 105.00 102.87 103.41 259,010 -0.14(-0.14%)
Aug 26, 2016 103.43 106.37 102.24 103.55 261,513 -0.10(-0.10%)
Aug 25, 2016 101.40 105.99 101.00 103.65 471,369 +1.25(+1.22%)
Aug 24, 2016 108.42 108.97 101.69 102.40 556,937 -5.67(-5.25%)
Aug 23, 2016 106.05 108.58 106.05 108.07 294,565 +1.25(+1.17%)
Aug 22, 2016 106.08 107.80 105.99 106.82 434,411 +0.34(+0.32%)
Aug 19, 2016 107.08 107.45 106.08 106.48 374,073 -1.11(-1.03%)
Aug 18, 2016 108.80 108.90 107.20 107.59 266,692 -1.00(-0.92%)
Aug 17, 2016 111.31 111.31 107.29 108.59 433,132 -2.33(-2.10%)
Aug 16, 2016 113.19 113.25 110.42 110.92 292,144 -2.55(-2.25%)
Aug 15, 2016 114.02 114.74 113.20 113.47 280,156 -0.47(-0.41%)
Aug 12, 2016 113.93 115.31 113.41 113.94 270,306 -0.77(-0.67%)
Aug 11, 2016 113.44 115.78 112.76 114.71 416,250 +1.36(+1.20%)
Aug 10, 2016 114.64 115.20 113.03 113.35 392,153 -2.24(-1.94%)
Aug 09, 2016 116.48 117.00 115.00 115.59 555,954 -1.87(-1.59%)
Aug 08, 2016 123.26 123.92 117.15 117.46 713,807 -5.85(-4.74%)
Aug 05, 2016 130.00 130.06 119.16 123.30 1,316,796 -9.11(-6.88%)
Aug 04, 2016 133.87 136.64 131.02 132.41 536,224 -0.73(-0.55%)
Aug 03, 2016 132.82 133.62 131.88 133.14 390,479 +0.46(+0.35%)
Aug 02, 2016 138.55 139.19 132.59 132.68 471,060 -5.85(-4.22%)
Aug 01, 2016 135.94 139.79 134.88 138.53 394,352 +3.65(+2.71%)
Jul 29, 2016 134.55 136.31 132.69 134.88 513,815 -0.01(-0.01%)
Jul 28, 2016 136.50 138.64 134.71 134.89 343,591 -1.18(-0.87%)
Jul 27, 2016 134.81 136.19 133.54 136.07 256,147 +1.82(+1.36%)
Jul 26, 2016 133.60 135.00 132.18 134.25 404,488 +0.65(+0.49%)
Jul 25, 2016 132.82 134.31 131.68 133.60 254,265 +1.05(+0.79%)
Jul 22, 2016 131.81 134.69 131.58 132.55 308,134 +0.59(+0.45%)
Jul 21, 2016 136.18 138.93 130.50 131.96 521,208 -3.16(-2.34%)
Jul 20, 2016 129.19 135.99 128.40 135.12 999,739 +7.07(+5.52%)
Jul 19, 2016 126.15 128.87 125.21 128.05 398,265 +2.05(+1.63%)
Jul 18, 2016 124.95 126.38 124.77 126.00 267,330 -0.03(-0.02%)
Jul 15, 2016 129.47 129.68 125.53 126.03 270,602 -2.69(-2.09%)
Jul 14, 2016 127.57 129.33 125.63 128.72 675,452 +3.80(+3.04%)
Jul 13, 2016 128.97 129.00 124.73 124.92 442,900 -3.41(-2.66%)
Jul 12, 2016 129.50 129.96 127.02 128.33 404,215 +1.57(+1.24%)
Jul 11, 2016 126.70 127.59 124.86 126.76 652,379 +0.90(+0.72%)
Jul 08, 2016 123.53 126.16 123.73 125.86 319,613 +2.13(+1.72%)
Jul 07, 2016 124.78 124.82 121.05 123.73 286,511 +0.96(+0.78%)
Jul 05, 2016 122.10 123.47 121.01 122.77 310,035 +0.65(+0.53%)
Jul 01, 2016 119.27 122.12 122.12 122.12 320,200 +2.85(+2.39%)
Jun 30, 2016 121.61 121.61 118.07 119.27 425,162 -2.15(-1.77%)
Jun 29, 2016 118.87 121.98 117.71 121.42 597,068 +3.78(+3.21%)
Jun 28, 2016 114.93 117.72 113.69 117.64 391,549 +4.52(+4.00%)
Jun 27, 2016 111.10 115.52 109.62 113.12 450,315 +1.33(+1.19%)
Jun 24, 2016 111.04 114.50 110.01 111.79 539,352 -3.32(-2.88%)
Jun 23, 2016 114.81 115.60 113.81 115.11 243,546 +1.28(+1.12%)
Jun 22, 2016 113.76 116.85 112.88 113.83 345,277 -0.16(-0.14%)
Jun 21, 2016 115.02 115.04 112.89 113.99 231,500 -0.92(-0.80%)
Jun 20, 2016 113.73 115.64 113.54 114.91 355,254 +2.52(+2.24%)
Jun 17, 2016 116.06 116.06 111.50 112.39 515,071 -3.36(-2.90%)
Jun 16, 2016 114.80 116.43 113.87 115.75 277,618 +0.80(+0.70%)
Jun 15, 2016 116.50 117.18 114.54 114.95 281,287 -0.70(-0.61%)
Jun 14, 2016 112.67 116.07 112.15 115.65 333,658 +2.59(+2.29%)
Jun 13, 2016 113.01 115.17 112.76 113.06 219,253 -0.68(-0.60%)
Jun 10, 2016 113.85 114.57 112.68 113.74 354,023 -1.34(-1.16%)
Jun 09, 2016 118.10 119.08 114.92 115.08 170,181 -3.26(-2.75%)
Jun 08, 2016 115.81 118.90 115.04 118.34 289,449 +3.07(+2.66%)
Jun 07, 2016 116.13 116.24 113.25 115.27 403,577 -1.44(-1.23%)
Jun 06, 2016 118.19 118.23 112.95 116.71 315,791 -1.36(-1.15%)
Jun 03, 2016 118.76 119.08 115.56 118.07 265,063 -1.09(-0.91%)
Jun 02, 2016 117.22 120.66 117.08 119.16 307,105 +1.36(+1.15%)
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.