Ligand Pharm (NQ: LGND )

144.73 USD +9.74 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 108.04 109.58 106.67 108.26 342,625 +0.48(+0.45%)
Jul 30, 2015 107.05 109.95 103.19 107.78 338,651 +0.92(+0.86%)
Jul 29, 2015 106.48 107.40 102.02 106.86 280,745 +1.02(+0.96%)
Jul 28, 2015 102.99 106.91 101.54 105.84 229,719 +3.29(+3.21%)
Jul 27, 2015 101.24 104.08 100.02 102.55 261,411 +0.46(+0.45%)
Jul 24, 2015 104.50 106.42 101.67 102.09 213,904 -2.56(-2.45%)
Jul 23, 2015 106.43 107.71 104.25 104.65 260,206 -1.65(-1.55%)
Jul 22, 2015 103.21 106.41 102.50 106.30 254,598 +1.95(+1.87%)
Jul 21, 2015 105.76 106.19 101.09 104.35 318,067 -1.22(-1.16%)
Jul 20, 2015 105.68 105.93 103.45 105.57 354,110 +0.04(+0.04%)
Jul 17, 2015 105.74 106.88 104.38 105.53 188,717 +0.21(+0.20%)
Jul 16, 2015 103.85 106.46 103.07 105.32 271,950 +2.01(+1.95%)
Jul 15, 2015 105.04 105.17 102.76 103.31 344,940 -0.82(-0.79%)
Jul 14, 2015 102.64 106.35 102.26 104.13 581,874 +1.65(+1.61%)
Jul 13, 2015 100.72 102.73 100.70 102.48 278,127 +2.76(+2.77%)
Jul 10, 2015 100.19 100.25 97.59 99.72 276,198 +0.46(+0.46%)
Jul 09, 2015 98.04 99.61 97.36 99.26 372,785 +2.39(+2.47%)
Jul 08, 2015 97.17 99.16 96.58 96.87 409,486 -0.78(-0.80%)
Jul 07, 2015 98.86 99.23 95.27 97.65 495,470 -1.28(-1.29%)
Jul 06, 2015 97.81 100.21 96.75 98.93 251,430 +0.33(+0.33%)
Jul 02, 2015 96.83 98.60 98.60 98.60 243,200 +1.51(+1.56%)
Jul 01, 2015 101.23 101.63 96.03 97.09 412,137 -3.81(-3.78%)
Jun 30, 2015 98.08 101.48 98.02 100.90 547,313 +4.10(+4.24%)
Jun 29, 2015 98.73 102.00 96.46 96.80 443,845 -2.51(-2.53%)
Jun 26, 2015 100.97 102.24 99.00 99.31 729,672 -1.41(-1.40%)
Jun 25, 2015 99.71 100.82 97.90 100.72 325,902 +1.54(+1.55%)
Jun 24, 2015 99.45 100.22 98.87 99.18 647,287 -0.33(-0.33%)
Jun 23, 2015 98.66 99.83 98.35 99.51 484,795 +0.72(+0.73%)
Jun 22, 2015 96.85 99.25 94.87 98.79 403,891 +2.62(+2.72%)
Jun 19, 2015 96.22 97.96 94.13 96.17 798,531 +0.38(+0.40%)
Jun 18, 2015 92.04 96.24 91.90 95.79 401,502 +4.46(+4.88%)
Jun 17, 2015 91.35 94.29 90.74 91.33 487,888 +0.62(+0.68%)
Jun 16, 2015 90.77 92.32 89.64 90.71 382,815 +0.43(+0.48%)
Jun 15, 2015 89.81 92.13 88.66 90.28 663,453 -3.65(-3.89%)
Jun 12, 2015 93.13 95.55 92.10 93.93 337,233 -0.23(-0.24%)
Jun 11, 2015 94.36 95.43 91.80 94.16 471,403 +0.94(+1.01%)
Jun 10, 2015 93.00 94.36 91.12 93.22 463,746 +0.32(+0.34%)
Jun 09, 2015 94.85 96.95 90.35 92.90 721,779 -2.42(-2.54%)
Jun 08, 2015 95.00 96.48 94.10 95.32 376,202 +1.25(+1.33%)
Jun 05, 2015 92.38 94.94 90.55 94.07 452,345 +2.74(+3.00%)
Jun 04, 2015 91.31 92.98 89.78 91.33 366,953 -0.21(-0.23%)
Jun 03, 2015 85.69 91.94 85.23 91.54 812,462 +6.88(+8.13%)
Jun 02, 2015 86.17 87.17 84.32 84.66 841,440 -2.05(-2.36%)
Jun 01, 2015 87.22 88.15 84.36 86.71 491,671 -1.40(-1.59%)
May 29, 2015 88.15 88.73 86.56 88.11 234,813 -0.04(-0.05%)
May 28, 2015 86.78 88.26 84.56 88.15 340,637 +0.89(+1.02%)
May 27, 2015 89.20 90.14 86.41 87.26 398,102 -1.91(-2.14%)
May 26, 2015 88.84 89.95 88.31 89.17 250,313 -0.50(-0.56%)
May 22, 2015 88.91 89.67 89.67 89.67 211,900 +0.44(+0.49%)
May 21, 2015 86.43 89.51 86.43 89.23 378,810 +2.45(+2.82%)
May 20, 2015 86.87 87.80 85.21 86.78 231,338 -0.15(-0.17%)
May 19, 2015 87.51 89.34 86.22 86.93 257,548 -0.89(-1.01%)
May 18, 2015 84.21 88.39 83.90 87.82 501,094 +3.61(+4.29%)
May 15, 2015 83.90 84.73 83.24 84.21 172,935 +0.09(+0.11%)
May 14, 2015 84.28 84.99 83.04 84.12 340,191 +0.31(+0.37%)
May 13, 2015 84.68 84.93 81.91 83.81 344,091 -0.33(-0.39%)
May 12, 2015 84.79 85.49 83.32 84.14 401,875 -0.29(-0.34%)
May 11, 2015 82.00 88.35 81.39 84.43 628,636 +3.92(+4.87%)
May 08, 2015 79.41 81.24 78.21 80.51 345,601 +1.51(+1.91%)
May 07, 2015 78.69 79.81 77.14 79.00 257,949 +0.55(+0.70%)
May 06, 2015 78.40 79.61 76.90 78.45 407,656 +0.78(+1.00%)
May 05, 2015 79.80 80.00 76.92 77.67 251,124 -2.18(-2.73%)
May 04, 2015 80.00 82.15 78.71 79.85 268,815 +0.05(+0.06%)
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.