Ligand Pharm (NQ: LGND )

123.63 USD +2.80 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 68.91 69.57 67.00 69.10 251,930 -0.65(-0.93%)
Feb 28, 2014 71.50 74.38 69.04 69.75 473,062 -1.70(-2.38%)
Feb 27, 2014 72.23 73.01 71.01 71.45 295,290 -0.91(-1.26%)
Feb 26, 2014 73.65 74.55 71.78 72.36 240,929 -1.36(-1.84%)
Feb 25, 2014 74.84 77.44 73.64 73.72 568,565 -0.74(-0.99%)
Feb 24, 2014 76.04 76.40 74.38 74.46 291,648 +0.03(+0.04%)
Feb 21, 2014 73.27 75.40 72.38 74.43 401,139 +1.35(+1.85%)
Feb 20, 2014 72.95 73.46 72.28 73.08 513,664 +0.55(+0.76%)
Feb 19, 2014 73.95 75.76 72.13 72.53 372,027 -1.41(-1.91%)
Feb 18, 2014 77.47 78.40 72.80 73.94 773,991 -2.98(-3.87%)
Feb 14, 2014 79.28 76.92 76.92 76.92 552,100 -2.23(-2.82%)
Feb 13, 2014 73.23 79.69 73.00 79.15 672,387 +4.73(+6.36%)
Feb 12, 2014 71.11 76.77 70.00 74.42 1,259,530 +3.05(+4.27%)
Feb 11, 2014 62.96 71.92 62.96 71.37 1,261,087 +8.67(+13.83%)
Feb 10, 2014 61.26 62.92 59.50 62.70 371,523 +2.60(+4.33%)
Feb 07, 2014 56.85 60.84 56.85 60.10 265,763 +3.28(+5.77%)
Feb 06, 2014 57.42 58.39 56.14 56.82 188,673 -0.33(-0.58%)
Feb 05, 2014 58.70 58.94 54.61 57.15 424,334 -2.18(-3.67%)
Feb 04, 2014 59.34 60.16 58.67 59.33 209,178 +0.36(+0.61%)
Feb 03, 2014 61.81 61.99 57.21 58.97 330,105 -2.97(-4.79%)
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%)
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.