Ligand Pharm (NQ: LGND )

154.87 USD +5.20 (+3.47%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 53.44 53.71 51.75 51.75 0 -2.86(-5.24%)
Oct 30, 2013 57.71 58.27 49.00 54.61 1,015,998 -3.34(-5.76%)
Oct 29, 2013 56.51 58.48 55.59 57.95 0 +1.45(+2.57%)
Oct 28, 2013 57.23 57.50 55.58 56.50 0 -0.50(-0.88%)
Oct 25, 2013 56.68 57.64 55.51 57.00 0 +0.46(+0.81%)
Oct 24, 2013 55.45 57.51 55.16 56.54 130,985 +1.09(+1.97%)
Oct 23, 2013 54.25 55.83 53.85 55.45 0 +0.98(+1.80%)
Oct 22, 2013 54.58 55.14 53.32 54.47 228,164 +0.21(+0.39%)
Oct 21, 2013 54.60 54.91 54.09 54.26 206,521 -0.42(-0.77%)
Oct 18, 2013 55.00 56.51 54.12 54.68 346,538 +0.23(+0.42%)
Oct 17, 2013 48.96 54.89 48.60 54.45 416,115 +5.40(+11.01%)
Oct 16, 2013 48.40 49.85 48.31 49.05 287,578 +0.99(+2.06%)
Oct 15, 2013 47.68 48.27 47.43 48.06 122,457 +0.37(+0.78%)
Oct 14, 2013 47.16 48.21 47.00 47.69 138,351 +0.17(+0.36%)
Oct 11, 2013 46.75 47.98 46.50 47.52 0 +0.61(+1.30%)
Oct 10, 2013 45.68 46.91 45.62 46.91 139,928 +2.04(+4.55%)
Oct 09, 2013 45.89 45.89 43.57 44.87 182,979 -0.94(-2.05%)
Oct 08, 2013 47.82 48.47 45.38 45.81 221,334 -1.95(-4.08%)
Oct 07, 2013 48.14 48.99 47.35 47.76 0 -0.91(-1.87%)
Oct 04, 2013 48.17 48.98 48.02 48.67 0 +0.68(+1.42%)
Oct 03, 2013 44.88 49.41 44.68 47.99 0 +3.13(+6.98%)
Oct 02, 2013 45.07 45.50 44.08 44.86 165,215 -0.62(-1.36%)
Oct 01, 2013 43.25 45.54 43.20 45.48 417,609 +2.93(+6.89%)
Sep 27, 2013 40.81 42.85 40.81 42.55 0 +1.53(+3.73%)
Sep 26, 2013 41.47 41.49 39.75 41.02 828,710 -0.74(-1.77%)
Sep 25, 2013 43.95 44.01 41.66 41.76 267,874 -2.26(-5.13%)
Sep 24, 2013 43.96 45.02 43.21 44.02 215,172 -0.11(-0.24%)
Sep 23, 2013 45.65 45.76 43.28 44.13 737,004 -1.52(-3.33%)
Sep 20, 2013 46.36 46.69 44.58 45.65 0 -0.72(-1.56%)
Sep 19, 2013 46.83 47.03 46.30 46.37 85,910 -0.53(-1.13%)
Sep 18, 2013 46.72 47.48 46.66 46.90 0 -0.10(-0.21%)
Sep 17, 2013 46.79 47.40 46.53 47.00 0 +0.23(+0.49%)
Sep 16, 2013 47.48 47.69 46.68 46.77 0 -0.24(-0.51%)
Sep 13, 2013 46.85 47.22 45.61 47.01 0 +0.45(+0.97%)
Sep 12, 2013 46.92 47.58 46.17 46.56 0 -0.48(-1.02%)
Sep 11, 2013 46.96 47.49 46.21 47.04 0 -0.01(-0.02%)
Sep 10, 2013 48.49 48.90 46.71 47.05 220,092 -1.12(-2.33%)
Sep 09, 2013 46.01 48.26 45.69 48.17 0 +2.49(+5.45%)
Sep 06, 2013 46.21 46.64 44.13 45.68 0 -0.73(-1.57%)
Sep 05, 2013 47.39 48.13 45.41 46.41 177,236 -1.22(-2.56%)
Sep 04, 2013 48.53 49.48 47.46 47.63 0 -0.81(-1.67%)
Sep 03, 2013 48.29 48.98 47.28 48.44 0 +0.35(+0.73%)
Aug 30, 2013 48.85 49.48 47.21 48.09 0 -0.90(-1.84%)
Aug 29, 2013 46.55 49.19 46.23 48.99 213,403 +2.63(+5.67%)
Aug 28, 2013 45.19 46.61 45.05 46.36 140,867 +1.21(+2.68%)
Aug 27, 2013 45.15 45.49 44.06 45.15 240,463 -0.75(-1.63%)
Aug 26, 2013 44.50 46.55 44.40 45.90 0 +1.54(+3.47%)
Aug 23, 2013 43.93 44.53 43.28 44.36 0 +0.64(+1.46%)
Aug 22, 2013 43.75 44.44 43.00 43.72 51,407 -0.01(-0.02%)
Aug 21, 2013 43.55 44.25 42.74 43.73 101,353 +0.08(+0.18%)
Aug 20, 2013 42.73 44.03 42.50 43.65 119,077 +0.86(+2.01%)
Aug 19, 2013 43.00 43.66 42.36 42.79 144,506 -0.27(-0.62%)
Aug 16, 2013 41.64 43.92 41.30 43.06 0 +1.40(+3.36%)
Aug 15, 2013 43.26 43.80 41.40 41.66 108,423 -2.23(-5.08%)
Aug 14, 2013 43.81 44.63 43.67 43.89 89,889 +0.14(+0.32%)
Aug 13, 2013 44.01 44.83 43.56 43.75 119,052 +0.04(+0.09%)
Aug 12, 2013 42.50 43.85 42.17 43.71 110,504 +1.07(+2.51%)
Aug 09, 2013 42.54 43.69 42.05 42.64 151,273 -0.17(-0.40%)
Aug 08, 2013 44.50 45.05 42.66 42.81 189,930 -1.40(-3.17%)
Aug 07, 2013 44.94 44.97 44.07 44.21 293,838 -1.03(-2.27%)
Aug 06, 2013 46.98 47.19 45.02 45.24 198,322 -1.74(-3.69%)
Aug 05, 2013 46.65 47.44 46.60 46.97 198,246 +0.38(+0.82%)
Aug 02, 2013 45.26 47.90 36.82 46.59 605,984 -2.43(-4.96%)
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.