Ligand Pharm (NQ: LGND )

125.35 USD -5.18 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.53 67.95 65.44 66.71 274,494 -0.32(-0.48%)
May 29, 2014 67.35 67.40 66.64 67.03 163,278 +0.17(+0.25%)
May 28, 2014 66.96 67.47 65.62 66.86 157,529 -0.24(-0.36%)
May 27, 2014 66.73 67.50 66.08 67.10 211,406 +0.95(+1.44%)
May 23, 2014 65.15 66.15 66.15 66.15 109,300 +1.45(+2.24%)
May 22, 2014 63.26 65.99 62.76 64.70 117,286 +1.51(+2.39%)
May 21, 2014 63.09 63.99 62.07 63.19 96,978 +0.42(+0.67%)
May 20, 2014 64.67 64.67 62.01 62.77 159,330 -2.24(-3.45%)
May 19, 2014 64.30 66.57 63.60 65.01 183,235 +0.24(+0.37%)
May 16, 2014 64.06 64.98 62.18 64.77 166,186 +0.90(+1.41%)
May 15, 2014 62.67 64.67 60.52 63.87 208,161 +0.60(+0.95%)
May 14, 2014 64.00 64.99 62.05 63.27 155,077 -0.77(-1.20%)
May 13, 2014 65.05 66.31 63.55 64.04 131,345 -0.96(-1.48%)
May 12, 2014 61.51 66.72 61.51 65.00 208,558 +2.17(+3.45%)
May 09, 2014 62.05 63.17 60.48 62.83 166,226 +0.66(+1.06%)
May 08, 2014 64.96 67.96 61.85 62.17 272,970 -3.20(-4.90%)
May 07, 2014 62.50 65.45 60.39 65.37 433,414 +1.32(+2.06%)
May 06, 2014 64.96 65.55 63.66 64.05 291,403 -1.05(-1.61%)
May 05, 2014 61.49 65.40 61.17 65.10 178,336 +2.83(+4.54%)
May 02, 2014 63.46 63.46 61.58 62.27 243,217 -1.19(-1.88%)
May 01, 2014 63.15 64.83 61.81 63.46 434,930 +0.29(+0.46%)
Apr 30, 2014 65.63 67.22 62.67 63.17 403,159 -2.65(-4.03%)
Apr 29, 2014 63.94 67.08 63.00 65.82 193,020 +2.43(+3.83%)
Apr 28, 2014 65.61 66.71 59.61 63.39 487,673 -1.72(-2.64%)
Apr 25, 2014 67.86 68.58 64.61 65.11 200,540 -3.61(-5.26%)
Apr 24, 2014 69.66 69.84 65.47 68.72 286,289 -0.46(-0.66%)
Apr 23, 2014 69.69 70.20 65.26 69.18 389,930 -1.01(-1.44%)
Apr 22, 2014 66.23 70.47 66.23 70.19 391,528 +4.40(+6.69%)
Apr 21, 2014 64.40 66.50 62.49 65.79 242,568 +1.66(+2.59%)
Apr 17, 2014 62.51 64.13 64.13 64.13 364,100 +1.23(+1.96%)
Apr 16, 2014 60.62 63.06 58.70 62.90 384,354 +3.16(+5.29%)
Apr 15, 2014 60.33 62.39 55.90 59.74 357,803 -0.43(-0.71%)
Apr 14, 2014 61.95 64.31 58.47 60.17 369,521 -1.06(-1.73%)
Apr 11, 2014 63.37 65.96 61.02 61.23 367,222 -2.70(-4.22%)
Apr 10, 2014 69.67 70.46 63.25 63.93 460,999 -6.04(-8.63%)
Apr 09, 2014 66.50 70.19 66.38 69.97 252,664 +3.77(+5.69%)
Apr 08, 2014 64.92 66.77 64.00 66.20 224,530 +1.54(+2.38%)
Apr 07, 2014 63.00 65.96 61.90 64.66 362,141 +1.63(+2.59%)
Apr 04, 2014 64.02 66.43 60.44 63.03 413,353 -0.49(-0.77%)
Apr 03, 2014 66.01 66.05 62.80 63.52 233,684 -2.49(-3.77%)
Apr 02, 2014 69.00 69.31 64.51 66.01 267,358 -2.47(-3.61%)
Apr 01, 2014 67.27 69.39 66.93 68.48 230,942 +1.21(+1.80%)
Mar 31, 2014 63.62 67.96 63.25 67.27 445,122 +3.99(+6.31%)
Mar 28, 2014 68.38 69.16 62.64 63.28 495,090 -4.93(-7.23%)
Mar 27, 2014 67.77 70.00 66.13 68.21 216,653 +0.46(+0.68%)
Mar 26, 2014 69.33 70.93 67.74 67.75 211,566 -0.73(-1.07%)
Mar 25, 2014 70.68 72.35 68.29 68.48 315,619 -1.59(-2.27%)
Mar 24, 2014 72.18 72.82 66.68 70.07 573,816 -2.05(-2.84%)
Mar 21, 2014 77.30 78.03 71.90 72.12 826,650 -4.89(-6.35%)
Mar 20, 2014 77.84 79.29 76.58 77.01 157,548 -0.66(-0.85%)
Mar 19, 2014 79.75 80.21 76.75 77.67 272,818 -1.91(-2.40%)
Mar 18, 2014 77.34 79.93 77.20 79.58 262,780 +2.63(+3.42%)
Mar 17, 2014 75.67 79.28 75.66 76.95 384,795 +1.56(+2.07%)
Mar 14, 2014 72.30 75.76 71.08 75.39 442,740 +2.93(+4.04%)
Mar 13, 2014 73.77 76.11 71.42 72.46 391,719 -0.74(-1.01%)
Mar 12, 2014 69.95 73.37 69.02 73.20 228,931 +2.63(+3.73%)
Mar 11, 2014 70.33 73.06 69.50 70.57 437,586 +0.37(+0.53%)
Mar 10, 2014 69.48 71.22 68.43 70.20 272,374 +0.42(+0.60%)
Mar 07, 2014 69.93 70.29 66.66 69.78 271,515 +0.53(+0.77%)
Mar 06, 2014 74.18 74.31 69.16 69.25 322,236 -4.68(-6.33%)
Mar 05, 2014 73.99 76.45 73.55 73.93 421,391 +0.39(+0.53%)
Mar 04, 2014 70.22 73.86 70.22 73.54 515,217 +4.44(+6.43%)
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.