Ligand Pharm (NQ: LGND )

129.52 USD +5.64 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 109.52 109.89 107.76 108.28 359,121 -0.90(-0.82%)
May 30, 2017 110.00 110.83 109.03 109.18 202,705 -1.01(-0.92%)
May 26, 2017 113.01 113.21 109.62 110.19 217,861 -3.31(-2.92%)
May 25, 2017 114.02 114.65 112.79 113.50 161,405 +0.12(+0.11%)
May 24, 2017 113.83 114.86 113.30 113.38 172,616 -0.44(-0.39%)
May 23, 2017 113.82 114.70 112.82 113.82 109,682 +0.38(+0.33%)
May 22, 2017 113.84 114.46 112.62 113.44 165,126 -0.37(-0.33%)
May 19, 2017 113.80 114.79 113.53 113.81 155,134 -0.10(-0.09%)
May 18, 2017 113.60 114.96 112.99 113.91 147,861 +0.59(+0.52%)
May 17, 2017 113.59 114.28 112.96 113.32 227,323 -1.33(-1.16%)
May 16, 2017 114.30 114.90 112.63 114.65 197,553 +0.58(+0.51%)
May 15, 2017 113.21 114.50 113.03 114.07 157,373 +1.12(+0.99%)
May 12, 2017 110.28 112.98 110.10 112.95 256,396 +2.29(+2.07%)
May 11, 2017 109.45 111.19 108.10 110.66 186,659 +1.25(+1.14%)
May 10, 2017 105.66 115.30 104.25 109.41 426,455 -5.72(-4.97%)
May 09, 2017 112.30 115.52 111.67 115.13 286,209 +2.42(+2.15%)
May 08, 2017 112.54 114.61 111.89 112.71 245,804 -0.03(-0.03%)
May 05, 2017 113.03 113.32 111.41 112.74 128,896 -0.40(-0.35%)
May 04, 2017 111.77 113.71 110.93 113.14 146,599 +1.41(+1.26%)
May 03, 2017 113.00 113.19 111.41 111.73 123,358 -1.46(-1.29%)
May 02, 2017 113.82 114.02 111.18 113.19 194,999 -0.57(-0.50%)
May 01, 2017 111.34 113.85 111.21 113.76 230,785 +2.59(+2.33%)
Apr 28, 2017 111.19 111.90 110.45 111.17 145,001 -0.02(-0.02%)
Apr 27, 2017 109.76 111.85 109.02 111.19 170,210 +1.78(+1.63%)
Apr 26, 2017 109.01 110.70 107.51 109.41 259,298 +0.51(+0.47%)
Apr 25, 2017 109.65 105.88 108.90 240,168 +3.78(+3.60%)
Apr 24, 2017 105.50 105.99 104.36 105.12 129,757 +0.73(+0.70%)
Apr 21, 2017 105.21 105.57 103.75 104.39 128,614 -0.86(-0.82%)
Apr 20, 2017 105.27 105.86 103.89 105.25 144,777 +0.20(+0.19%)
Apr 19, 2017 105.67 106.17 103.22 105.05 231,239 -0.30(-0.28%)
Apr 18, 2017 105.21 105.65 103.56 105.35 156,417 -0.18(-0.17%)
Apr 17, 2017 105.18 106.49 104.91 105.53 106,487 +0.19(+0.18%)
Apr 13, 2017 105.18 106.95 105.00 105.34 126,391 +0.03(+0.03%)
Apr 12, 2017 105.60 106.22 104.67 105.31 139,678 +0.02(+0.02%)
Apr 11, 2017 105.18 106.32 104.95 105.29 162,846 -0.04(-0.04%)
Apr 10, 2017 105.93 107.60 104.73 105.33 174,244 -0.93(-0.88%)
Apr 07, 2017 104.43 106.28 103.72 106.26 187,579 +1.67(+1.60%)
Apr 06, 2017 104.00 104.98 102.76 104.59 198,953 +0.46(+0.44%)
Apr 05, 2017 106.26 107.04 104.00 104.13 234,970 -1.73(-1.63%)
Apr 04, 2017 105.13 106.60 104.51 105.86 186,523 +0.24(+0.23%)
Apr 03, 2017 105.36 106.91 104.76 105.62 219,042 -0.22(-0.21%)
Mar 31, 2017 105.61 106.46 104.44 105.84 214,125 +0.58(+0.55%)
Mar 30, 2017 106.25 107.00 104.59 105.26 175,360 -0.85(-0.80%)
Mar 29, 2017 105.70 107.28 104.70 106.11 229,401 +0.09(+0.08%)
Mar 28, 2017 106.22 106.97 104.71 106.02 226,030 -0.59(-0.55%)
Mar 27, 2017 103.84 106.72 103.84 106.61 236,281 +1.83(+1.75%)
Mar 24, 2017 103.88 105.56 103.06 104.78 359,621 +0.99(+0.95%)
Mar 23, 2017 103.84 104.91 103.13 103.79 246,845 -0.28(-0.27%)
Mar 22, 2017 104.05 105.35 103.01 104.07 240,869 +0.02(+0.02%)
Mar 21, 2017 109.40 109.40 103.58 104.05 313,671 -4.78(-4.39%)
Mar 20, 2017 109.47 109.82 108.49 108.83 197,681 -0.67(-0.61%)
Mar 17, 2017 107.56 110.21 106.51 109.50 589,604 +0.95(+0.88%)
Mar 16, 2017 108.97 109.21 107.40 108.55 147,051 -0.27(-0.25%)
Mar 15, 2017 106.78 109.27 106.40 108.82 161,773 +2.08(+1.95%)
Mar 14, 2017 107.19 107.49 106.01 106.74 160,494 -0.73(-0.68%)
Mar 13, 2017 108.55 109.52 107.26 107.47 193,123 -2.07(-1.89%)
Mar 10, 2017 108.99 109.59 107.67 109.54 186,082 +1.04(+0.96%)
Mar 09, 2017 107.03 108.84 107.03 108.50 240,234 +1.58(+1.48%)
Mar 08, 2017 105.95 107.62 105.05 106.92 234,023 +0.99(+0.93%)
Mar 07, 2017 104.70 106.41 104.12 105.93 237,929 +0.17(+0.16%)
Mar 06, 2017 103.30 105.99 102.49 105.76 537,405 +2.11(+2.04%)
Mar 03, 2017 102.00 104.86 102.00 103.65 501,628 +1.69(+1.66%)
Mar 02, 2017 102.81 103.96 101.43 101.96 500,691 -1.19(-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.