Ligand Pharm (NQ: LGND )

139.68 USD +2.73 (+1.99%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 134.91 136.99 134.47 136.15 247,617 +1.45(+1.08%)
Sep 28, 2017 134.50 134.93 132.73 134.70 282,034 +0.38(+0.28%)
Sep 27, 2017 135.23 136.13 134.27 134.32 235,404 -0.53(-0.39%)
Sep 26, 2017 136.27 136.78 134.32 134.85 157,814 -1.01(-0.74%)
Sep 25, 2017 135.92 137.57 135.48 135.86 227,480 +0.31(+0.23%)
Sep 22, 2017 135.84 136.05 134.00 135.55 147,759 -0.26(-0.19%)
Sep 21, 2017 136.38 136.82 135.37 135.81 517,393 -0.57(-0.42%)
Sep 20, 2017 136.28 136.53 134.72 136.38 145,468 +0.20(+0.15%)
Sep 19, 2017 135.84 136.22 134.99 136.18 383,172 +1.03(+0.76%)
Sep 18, 2017 134.47 136.19 134.47 135.15 265,285 +0.45(+0.33%)
Sep 15, 2017 135.64 136.33 133.88 134.70 612,203 -0.60(-0.44%)
Sep 14, 2017 137.60 137.68 134.83 135.30 416,502 -2.64(-1.91%)
Sep 13, 2017 137.91 138.49 137.33 137.94 334,107 +0.02(+0.01%)
Sep 12, 2017 135.81 137.97 134.12 137.92 433,493 +1.53(+1.12%)
Sep 11, 2017 136.70 137.97 135.44 136.39 201,871 -0.29(-0.21%)
Sep 08, 2017 135.09 137.06 133.88 136.68 235,855 +1.20(+0.89%)
Sep 07, 2017 134.05 135.76 133.18 135.48 301,105 +1.93(+1.45%)
Sep 06, 2017 131.22 133.98 130.15 133.55 397,708 +2.68(+2.05%)
Sep 05, 2017 130.00 132.49 128.38 130.87 284,997 +1.94(+1.50%)
Sep 01, 2017 129.56 129.78 127.96 128.93 135,740 +0.06(+0.05%)
Aug 31, 2017 127.39 129.61 126.31 128.87 266,590 +1.94(+1.53%)
Aug 30, 2017 126.90 127.10 125.57 126.93 158,115 +0.04(+0.03%)
Aug 29, 2017 123.22 127.46 123.11 126.89 272,495 +2.70(+2.17%)
Aug 28, 2017 124.64 125.39 123.32 124.19 254,481 +0.14(+0.11%)
Aug 25, 2017 127.10 127.10 123.83 124.05 192,653 -2.79(-2.20%)
Aug 24, 2017 127.32 127.32 125.24 126.84 209,167 -0.04(-0.03%)
Aug 23, 2017 127.50 128.30 126.57 126.88 170,091 -1.09(-0.85%)
Aug 22, 2017 127.25 128.19 126.16 127.97 181,514 +1.42(+1.12%)
Aug 21, 2017 126.17 127.49 125.42 126.55 148,888 +0.29(+0.23%)
Aug 18, 2017 125.91 126.93 125.02 126.26 172,896 -0.36(-0.28%)
Aug 17, 2017 126.99 128.71 126.38 126.62 334,778 -0.92(-0.72%)
Aug 16, 2017 127.20 128.20 126.64 127.54 152,006 +0.52(+0.41%)
Aug 15, 2017 127.00 127.78 126.15 127.02 184,894 +0.10(+0.08%)
Aug 14, 2017 126.00 128.07 125.13 126.92 347,130 +1.80(+1.44%)
Aug 11, 2017 125.10 125.89 122.46 125.12 259,011 +0.14(+0.11%)
Aug 10, 2017 126.01 127.06 124.74 124.98 264,155 -1.99(-1.57%)
Aug 09, 2017 128.11 128.92 125.71 126.97 571,468 -2.00(-1.55%)
Aug 08, 2017 125.00 129.94 124.90 128.97 912,727 +7.14(+5.86%)
Aug 07, 2017 122.08 123.20 121.22 121.83 224,649 -0.23(-0.19%)
Aug 04, 2017 122.27 122.59 120.27 122.06 132,961 +0.19(+0.16%)
Aug 03, 2017 121.48 122.72 120.28 121.86 93,221 +0.49(+0.40%)
Aug 02, 2017 121.69 122.19 120.34 121.38 91,420 -0.20(-0.16%)
Aug 01, 2017 121.47 121.90 119.55 121.58 157,262 +0.67(+0.55%)
Jul 31, 2017 120.98 121.72 118.44 120.91 113,999 -0.35(-0.29%)
Jul 28, 2017 121.15 122.09 120.36 121.26 93,870 -0.39(-0.32%)
Jul 27, 2017 123.78 123.81 120.40 121.65 163,742 -1.89(-1.53%)
Jul 26, 2017 123.57 124.37 122.27 123.54 128,274 +0.24(+0.19%)
Jul 25, 2017 124.34 124.64 122.35 123.30 235,304 -0.44(-0.36%)
Jul 24, 2017 123.35 124.70 122.07 123.74 227,130 +0.69(+0.56%)
Jul 21, 2017 121.70 123.13 120.11 123.05 220,092 +2.36(+1.96%)
Jul 20, 2017 122.61 119.22 120.69 201,509 +0.20(+0.17%)
Jul 19, 2017 116.96 120.80 116.63 120.49 255,377 +3.69(+3.16%)
Jul 18, 2017 116.68 118.37 116.53 116.80 171,308 +0.05(+0.04%)
Jul 17, 2017 118.77 119.53 116.44 116.75 162,024 -1.90(-1.60%)
Jul 14, 2017 119.29 120.27 118.52 118.65 143,130 -0.59(-0.49%)
Jul 13, 2017 117.47 119.59 115.40 119.24 234,952 +1.66(+1.41%)
Jul 12, 2017 118.19 118.24 116.24 117.58 154,277 -0.20(-0.17%)
Jul 11, 2017 118.42 118.91 116.52 117.78 194,105 -0.42(-0.36%)
Jul 10, 2017 119.90 120.92 118.02 118.20 141,356 -1.60(-1.34%)
Jul 07, 2017 119.76 120.46 118.92 119.80 130,397 +0.10(+0.08%)
Jul 06, 2017 121.07 121.07 118.12 119.70 186,369 -1.89(-1.55%)
Jul 05, 2017 120.71 122.33 119.08 121.59 253,358 +0.72(+0.60%)
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.