Ligand Pharm (NQ: LGND )

123.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.15 62.49 60.30 61.94 139,832 -0.98(-1.56%)
Jan 30, 2014 62.42 63.86 62.23 62.92 158,959 +1.24(+2.01%)
Jan 29, 2014 60.93 63.19 60.52 61.68 173,288 +0.24(+0.39%)
Jan 28, 2014 59.18 62.00 58.79 61.44 258,667 +2.68(+4.56%)
Jan 27, 2014 60.79 60.79 56.84 58.76 421,088 -1.50(-2.49%)
Jan 24, 2014 65.12 65.12 59.23 60.26 460,998 -5.52(-8.39%)
Jan 23, 2014 65.24 65.82 63.71 65.78 246,988 +0.31(+0.47%)
Jan 22, 2014 65.50 65.50 63.45 65.47 166,546 +0.00(+0.00%)
Jan 21, 2014 64.51 65.65 62.05 65.47 295,285 +1.21(+1.88%)
Jan 17, 2014 64.33 64.26 64.26 64.26 270,200 +0.05(+0.08%)
Jan 16, 2014 63.14 64.45 62.37 64.21 207,682 +1.23(+1.95%)
Jan 15, 2014 61.81 63.29 61.87 62.98 297,211 +1.17(+1.89%)
Jan 14, 2014 59.56 62.04 59.56 61.81 220,247 +2.43(+4.09%)
Jan 13, 2014 59.30 61.92 58.66 59.38 332,861 +0.07(+0.12%)
Jan 10, 2014 58.01 59.48 56.58 59.31 224,398 +1.38(+2.38%)
Jan 09, 2014 55.81 57.97 55.48 57.93 259,869 +2.48(+4.47%)
Jan 08, 2014 53.18 55.50 52.43 55.45 348,095 +2.18(+4.09%)
Jan 07, 2014 51.77 53.85 51.50 53.27 246,560 +1.73(+3.36%)
Jan 06, 2014 51.86 52.65 50.73 51.54 242,407 -0.48(-0.92%)
Jan 03, 2014 51.70 52.72 51.70 52.02 200,750 +0.50(+0.97%)
Jan 02, 2014 52.45 52.99 51.02 51.52 304,030 -1.08(-2.05%)
Dec 31, 2013 53.67 52.60 52.60 52.60 330,700 -1.11(-2.07%)
Dec 30, 2013 54.23 54.51 53.26 53.71 171,118 -0.38(-0.70%)
Dec 27, 2013 54.39 54.96 53.57 54.09 117,749 -0.38(-0.70%)
Dec 26, 2013 54.97 55.50 54.24 54.47 123,262 -0.47(-0.86%)
Dec 24, 2013 55.48 55.98 54.46 54.94 97,863 -0.96(-1.72%)
Dec 23, 2013 55.51 55.91 54.41 55.90 327,270 +0.64(+1.16%)
Dec 20, 2013 53.72 55.71 53.51 55.26 721,293 +1.86(+3.48%)
Dec 19, 2013 51.90 53.43 51.26 53.40 329,891 +1.27(+2.44%)
Dec 18, 2013 51.59 52.51 50.20 52.13 167,412 +0.56(+1.09%)
Dec 17, 2013 51.70 51.89 50.25 51.57 179,503 -0.13(-0.25%)
Dec 16, 2013 52.58 53.50 51.52 51.70 201,830 -0.74(-1.41%)
Dec 13, 2013 52.97 52.97 51.50 52.44 172,020 -0.59(-1.11%)
Dec 12, 2013 52.12 53.92 51.95 53.03 254,595 +0.86(+1.65%)
Dec 11, 2013 53.67 54.47 51.50 52.17 206,660 -1.62(-3.01%)
Dec 10, 2013 53.59 55.09 52.89 53.79 280,293 -0.06(-0.10%)
Dec 09, 2013 54.16 54.82 53.03 53.85 199,719 -0.19(-0.36%)
Dec 06, 2013 56.08 56.84 53.57 54.04 0 -2.48(-4.39%)
Dec 05, 2013 55.19 56.98 54.30 56.52 0 +1.39(+2.52%)
Dec 04, 2013 56.60 57.48 54.24 55.13 0 +1.56(+2.91%)
Dec 03, 2013 56.48 56.77 52.21 53.57 448,355 -3.04(-5.37%)
Dec 02, 2013 55.59 57.40 55.00 56.61 331,679 +0.93(+1.67%)
Nov 29, 2013 56.94 56.94 55.29 55.68 0 -1.29(-2.26%)
Nov 27, 2013 57.25 57.65 56.63 56.97 0 -0.78(-1.35%)
Nov 26, 2013 57.62 58.34 56.67 57.75 0 +3.00(+5.48%)
Nov 25, 2013 53.77 55.22 53.76 54.75 226,535 +1.21(+2.26%)
Nov 22, 2013 52.84 55.50 52.61 53.54 0 +1.55(+2.98%)
Nov 21, 2013 53.57 55.09 48.51 51.99 855,479 -1.52(-2.84%)
Nov 20, 2013 52.86 53.85 51.00 53.51 0 +0.61(+1.15%)
Nov 19, 2013 52.09 53.44 51.44 52.90 235,507 +0.99(+1.91%)
Nov 18, 2013 53.47 54.55 51.20 51.91 0 -0.63(-1.20%)
Nov 15, 2013 50.88 53.98 49.43 52.54 0 +3.64(+7.44%)
Nov 14, 2013 49.18 49.93 48.17 48.90 0 +0.49(+1.01%)
Nov 12, 2013 48.90 49.14 47.03 48.41 0 -0.53(-1.08%)
Nov 11, 2013 48.30 49.11 47.80 48.94 0 +0.61(+1.26%)
Nov 08, 2013 45.45 48.99 45.25 48.33 0 +2.69(+5.89%)
Nov 07, 2013 49.66 50.19 45.25 45.64 454,099 -3.36(-6.86%)
Nov 06, 2013 52.65 52.83 48.32 49.00 549,574 -3.56(-6.77%)
Nov 05, 2013 54.78 54.84 52.00 52.56 0 -2.37(-4.31%)
Nov 04, 2013 52.50 55.17 52.49 54.93 310,780 +2.84(+5.45%)
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.