Ligand Pharm (NQ: LGND )

132.37 USD +0.97 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 134.52 134.52 130.06 131.19 101,092 -3.86(-2.86%)
Jun 29, 2021 137.75 138.23 134.18 135.05 141,244 -2.47(-1.80%)
Jun 28, 2021 140.70 141.53 135.79 137.52 187,063 -1.85(-1.33%)
Jun 25, 2021 136.13 139.51 134.97 139.37 793,137 +4.22(+3.12%)
Jun 24, 2021 129.23 135.34 129.23 135.15 166,407 +6.96(+5.43%)
Jun 23, 2021 129.78 131.40 127.75 128.19 125,537 -1.42(-1.10%)
Jun 22, 2021 128.11 129.99 126.85 129.61 123,071 +0.63(+0.49%)
Jun 21, 2021 127.21 130.77 126.51 128.98 186,092 +2.37(+1.87%)
Jun 18, 2021 126.74 127.85 123.49 126.61 329,646 -1.19(-0.93%)
Jun 17, 2021 124.56 129.76 124.05 127.80 149,447 +2.60(+2.08%)
Jun 16, 2021 123.10 125.40 122.35 125.20 116,639 +1.38(+1.11%)
Jun 15, 2021 123.87 124.76 122.13 123.82 151,034 +0.76(+0.62%)
Jun 14, 2021 123.93 125.64 120.05 123.06 218,604 -0.57(-0.46%)
Jun 11, 2021 121.49 123.91 120.09 123.63 112,200 +2.80(+2.32%)
Jun 10, 2021 120.22 121.57 119.13 120.83 150,267 +1.38(+1.16%)
Jun 09, 2021 120.03 120.49 117.50 119.45 115,750 +0.92(+0.78%)
Jun 08, 2021 120.47 121.99 116.44 118.53 162,027 -0.99(-0.83%)
Jun 07, 2021 116.27 119.98 115.32 119.52 182,967 +4.13(+3.58%)
Jun 04, 2021 114.01 116.00 111.19 115.39 142,206 +2.36(+2.09%)
Jun 03, 2021 112.26 114.57 110.26 113.03 132,854 -0.32(-0.28%)
Jun 02, 2021 114.50 116.07 111.38 113.35 252,157 -0.22(-0.19%)
Jun 01, 2021 117.96 117.96 113.22 113.57 136,036 -4.13(-3.51%)
May 28, 2021 117.92 119.94 117.23 117.70 122,968 +0.21(+0.18%)
May 27, 2021 116.01 119.00 115.05 117.49 219,453 +2.59(+2.25%)
May 26, 2021 119.79 120.22 112.74 114.90 207,218 -4.68(-3.91%)
May 25, 2021 121.96 123.55 119.52 119.58 130,673 -2.03(-1.67%)
May 24, 2021 123.90 123.90 121.10 121.61 90,112 -0.88(-0.72%)
May 21, 2021 124.75 125.42 121.37 122.49 125,639 -1.06(-0.86%)
May 20, 2021 120.09 123.69 119.44 123.55 135,954 +3.56(+2.97%)
May 19, 2021 121.17 122.78 119.17 119.99 149,811 -2.54(-2.07%)
May 18, 2021 126.11 127.51 122.44 122.53 172,065 -2.64(-2.11%)
May 17, 2021 128.49 130.65 124.49 125.17 129,133 -4.35(-3.36%)
May 14, 2021 124.94 129.88 123.01 129.52 131,318 +5.64(+4.55%)
May 13, 2021 125.26 127.74 122.29 123.88 149,454 -1.47(-1.17%)
May 12, 2021 129.56 129.71 125.21 125.35 138,275 -5.18(-3.97%)
May 11, 2021 121.99 131.08 120.17 130.53 163,935 +3.87(+3.06%)
May 10, 2021 129.68 129.68 125.71 126.66 150,719 -3.96(-3.03%)
May 07, 2021 127.94 131.56 127.10 130.62 148,583 +4.14(+3.27%)
May 06, 2021 130.10 130.10 124.09 126.48 204,806 -3.72(-2.86%)
May 05, 2021 131.83 133.47 129.00 130.20 171,222 -1.82(-1.38%)
May 04, 2021 132.39 136.99 130.25 132.02 310,727 -13.21(-9.10%)
May 03, 2021 147.62 148.00 143.66 145.23 124,591 -0.66(-0.45%)
Apr 30, 2021 144.27 149.47 144.24 145.89 122,400 +0.12(+0.08%)
Apr 29, 2021 149.45 149.45 144.23 145.77 70,576 -0.92(-0.63%)
Apr 28, 2021 149.68 149.95 146.12 146.69 79,328 -4.39(-2.91%)
Apr 27, 2021 151.15 153.41 149.03 151.08 96,244 +0.07(+0.05%)
Apr 26, 2021 146.12 151.70 145.65 151.01 97,224 +4.79(+3.28%)
Apr 23, 2021 150.18 152.80 145.80 146.22 93,500 -1.76(-1.19%)
Apr 22, 2021 152.61 155.00 147.14 147.98 111,684 -4.12(-2.71%)
Apr 21, 2021 147.18 152.53 146.09 152.10 97,734 +5.34(+3.64%)
Apr 20, 2021 145.12 147.97 143.43 146.76 131,139 +0.76(+0.52%)
Apr 19, 2021 148.67 151.81 145.18 146.00 116,673 -4.23(-2.82%)
Apr 16, 2021 150.18 151.90 148.34 150.23 110,800 +1.35(+0.91%)
Apr 15, 2021 152.26 153.40 148.47 148.88 77,527 -2.15(-1.42%)
Apr 14, 2021 147.69 153.69 147.62 151.03 116,834 +4.03(+2.74%)
Apr 13, 2021 145.16 149.53 142.16 147.00 110,755 +2.10(+1.45%)
Apr 12, 2021 152.76 153.67 144.81 144.90 169,786 -8.54(-5.57%)
Apr 09, 2021 154.42 156.06 152.49 153.44 116,500 -2.20(-1.41%)
Apr 08, 2021 154.31 157.63 154.31 155.64 139,931 +2.25(+1.47%)
Apr 07, 2021 153.11 155.84 151.32 153.39 142,116 -0.76(-0.49%)
Apr 06, 2021 153.55 159.97 153.55 154.15 132,381 +0.63(+0.41%)
Apr 05, 2021 157.60 157.60 152.05 153.52 114,000 -1.08(-0.70%)
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.