Ligand Pharm (NQ: LGND )

142.93 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 151.59 154.41 151.21 151.89 261,312 +0.49(+0.32%)
Feb 27, 2018 151.21 153.43 151.21 151.40 310,398 -1.22(-0.80%)
Feb 26, 2018 154.49 155.46 152.02 152.62 210,382 -1.19(-0.77%)
Feb 23, 2018 154.99 155.49 151.30 153.81 281,962 -1.72(-1.11%)
Feb 22, 2018 154.50 158.20 152.71 155.53 207,878 -0.81(-0.52%)
Feb 21, 2018 155.60 159.81 155.01 156.34 211,544 +0.83(+0.53%)
Feb 20, 2018 156.06 158.15 154.93 155.51 173,450 -1.63(-1.04%)
Feb 16, 2018 157.14 157.14 157.14 0 -0.04(-0.03%)
Feb 15, 2018 158.88 158.93 156.06 157.18 137,248 -0.07(-0.04%)
Feb 14, 2018 151.29 158.01 151.29 157.25 230,586 +4.71(+3.09%)
Feb 13, 2018 151.82 155.79 150.74 152.54 179,939 +0.12(+0.08%)
Feb 12, 2018 150.74 153.78 149.61 152.42 164,573 +2.35(+1.57%)
Feb 09, 2018 151.21 152.05 145.67 150.07 273,168 +0.07(+0.05%)
Feb 08, 2018 154.62 156.33 150.00 150.00 287,222 -3.76(-2.45%)
Feb 07, 2018 154.20 157.65 152.51 153.76 398,003 -0.31(-0.20%)
Feb 06, 2018 150.65 154.87 150.05 154.07 391,870 -1.06(-0.68%)
Feb 05, 2018 156.30 159.91 152.80 155.13 316,965 -1.94(-1.24%)
Feb 02, 2018 158.45 160.11 156.93 157.07 223,646 -2.74(-1.71%)
Feb 01, 2018 156.85 160.26 156.45 159.81 423,219 +2.19(+1.39%)
Jan 31, 2018 165.74 165.74 157.13 157.62 408,096 -7.24(-4.39%)
Jan 30, 2018 166.77 166.77 164.05 164.86 314,615 -3.31(-1.97%)
Jan 29, 2018 167.09 170.30 166.01 168.17 530,178 +2.33(+1.40%)
Jan 26, 2018 167.00 168.17 165.21 165.84 742,859 -0.45(-0.27%)
Jan 25, 2018 163.80 166.99 161.11 166.29 226,487 +2.50(+1.53%)
Jan 24, 2018 163.16 167.09 162.53 163.79 400,724 +0.68(+0.42%)
Jan 23, 2018 160.51 164.67 160.50 163.11 435,639 +3.51(+2.20%)
Jan 22, 2018 156.29 161.51 155.97 159.60 477,341 +3.79(+2.43%)
Jan 19, 2018 150.81 156.30 150.81 155.81 501,687 +5.25(+3.49%)
Jan 18, 2018 149.15 151.92 147.37 150.56 263,568 +1.23(+0.82%)
Jan 17, 2018 147.44 149.80 146.40 149.33 260,276 +2.94(+2.01%)
Jan 16, 2018 149.80 151.67 146.30 146.39 188,315 -2.51(-1.69%)
Jan 12, 2018 148.90 148.90 148.90 0 +0.95(+0.64%)
Jan 11, 2018 146.37 148.46 145.12 147.95 177,878 +1.78(+1.22%)
Jan 10, 2018 143.89 146.79 141.21 146.17 141,207 +1.92(+1.33%)
Jan 09, 2018 141.52 144.83 140.71 144.25 327,319 +3.12(+2.21%)
Jan 08, 2018 141.40 141.78 138.32 141.13 176,432 -0.25(-0.18%)
Jan 05, 2018 142.10 143.63 140.90 141.38 251,026 -0.71(-0.50%)
Jan 04, 2018 141.07 143.46 141.07 142.09 117,648 +0.63(+0.45%)
Jan 03, 2018 139.00 142.94 138.61 141.46 424,285 +2.83(+2.04%)
Jan 02, 2018 137.72 139.45 136.75 138.63 146,950 +1.70(+1.24%)
Dec 29, 2017 136.93 136.93 136.93 0 -1.73(-1.25%)
Dec 28, 2017 138.68 139.22 137.28 138.66 113,976 +0.26(+0.19%)
Dec 27, 2017 137.12 138.86 136.42 138.40 160,251 +2.00(+1.47%)
Dec 26, 2017 135.48 137.59 134.85 136.40 115,280 +0.95(+0.70%)
Dec 22, 2017 136.06 136.46 135.04 135.45 119,243 -0.03(-0.02%)
Dec 21, 2017 136.02 136.65 135.12 135.48 93,094 -0.79(-0.58%)
Dec 20, 2017 139.11 139.34 135.82 136.27 123,387 -1.89(-1.37%)
Dec 19, 2017 137.18 139.26 136.40 138.16 245,852 +1.04(+0.76%)
Dec 18, 2017 136.63 138.13 135.82 137.12 150,621 +1.25(+0.92%)
Dec 15, 2017 135.45 136.49 133.45 135.87 389,119 -0.17(-0.12%)
Dec 14, 2017 137.28 138.96 136.00 136.04 147,840 -1.34(-0.98%)
Dec 13, 2017 135.63 138.73 135.63 137.38 179,955 +1.58(+1.16%)
Dec 12, 2017 135.61 136.75 135.13 135.80 192,224 +0.74(+0.55%)
Dec 11, 2017 134.93 136.39 133.88 135.06 169,017 +0.37(+0.27%)
Dec 08, 2017 131.97 135.63 131.42 134.69 216,458 +3.06(+2.32%)
Dec 07, 2017 129.64 132.69 128.31 131.63 201,734 +2.08(+1.61%)
Dec 06, 2017 127.90 130.00 127.65 129.55 111,734 +1.19(+0.93%)
Dec 05, 2017 128.98 130.60 128.28 128.36 142,455 -0.94(-0.73%)
Dec 04, 2017 131.60 131.60 129.26 129.30 175,435 -1.27(-0.97%)
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.