Ligand Pharm (NQ: LGND )

128.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 165.16 165.16 165.16 0 +3.15(+1.94%)
Mar 28, 2018 163.48 163.48 158.02 162.01 261,663 -1.22(-0.75%)
Mar 27, 2018 169.35 170.36 161.98 163.23 361,657 -5.65(-3.35%)
Mar 26, 2018 163.75 169.32 161.50 168.88 276,904 +7.61(+4.72%)
Mar 23, 2018 161.62 165.44 161.01 161.27 241,134 -0.60(-0.37%)
Mar 22, 2018 166.20 166.70 161.50 161.87 340,652 -5.07(-3.04%)
Mar 21, 2018 167.50 169.14 166.20 166.94 210,648 -0.79(-0.47%)
Mar 20, 2018 169.07 169.41 167.13 167.73 301,534 -0.66(-0.39%)
Mar 19, 2018 170.49 171.36 165.01 168.39 586,122 -3.46(-2.01%)
Mar 16, 2018 177.74 178.93 169.28 171.85 1,166,946 -6.06(-3.41%)
Mar 15, 2018 180.19 180.26 177.41 177.91 207,963 -1.19(-0.66%)
Mar 14, 2018 179.25 181.96 177.01 179.10 430,392 +1.00(+0.56%)
Mar 13, 2018 183.00 184.79 177.60 178.10 372,410 -4.52(-2.48%)
Mar 12, 2018 179.06 183.42 177.00 182.62 490,091 +6.58(+3.74%)
Mar 09, 2018 176.26 177.78 175.00 176.04 351,276 +1.34(+0.77%)
Mar 08, 2018 168.58 175.75 168.58 174.70 576,429 +6.64(+3.95%)
Mar 07, 2018 169.24 168.06 453,432 +2.19(+1.32%)
Mar 06, 2018 163.50 166.13 161.70 165.87 374,752 +3.42(+2.11%)
Mar 05, 2018 158.86 164.26 158.03 162.45 303,412 +3.44(+2.16%)
Mar 02, 2018 154.17 159.87 153.07 159.01 387,305 +4.47(+2.89%)
Mar 01, 2018 151.98 154.91 150.59 154.54 367,319 +2.65(+1.74%)
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%)
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.