Ligand Pharm (NQ: LGND )

129.52 USD +5.64 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 97.52 98.21 91.64 92.28 558,251 -5.00(-5.14%)
Feb 26, 2016 94.51 100.34 94.51 97.28 621,408 +3.05(+3.24%)
Feb 25, 2016 92.97 94.89 91.63 94.23 349,124 +1.87(+2.02%)
Feb 24, 2016 90.85 93.17 88.53 92.36 200,987 +0.45(+0.49%)
Feb 23, 2016 92.22 94.30 91.76 91.91 306,187 -0.92(-0.99%)
Feb 22, 2016 91.73 93.97 89.55 92.83 390,718 +2.99(+3.33%)
Feb 19, 2016 88.81 89.94 87.11 89.84 699,168 +0.37(+0.41%)
Feb 18, 2016 91.14 92.87 88.86 89.47 452,971 -0.89(-0.98%)
Feb 17, 2016 89.70 91.18 88.51 90.36 502,664 +1.28(+1.44%)
Feb 16, 2016 86.90 90.46 86.90 89.08 548,861 +3.11(+3.62%)
Feb 12, 2016 86.79 85.97 85.97 85.97 562,200 +0.18(+0.21%)
Feb 11, 2016 89.77 90.47 82.07 85.79 656,611 -2.47(-2.80%)
Feb 10, 2016 90.48 92.87 86.21 88.26 481,126 -1.32(-1.47%)
Feb 09, 2016 87.61 92.40 86.89 89.58 450,865 +0.79(+0.89%)
Feb 08, 2016 91.09 93.32 87.27 88.79 564,106 -3.71(-4.01%)
Feb 05, 2016 98.70 100.50 92.06 92.50 545,351 -6.44(-6.51%)
Feb 04, 2016 101.14 104.49 97.71 98.94 428,539 -2.33(-2.30%)
Feb 03, 2016 99.06 101.60 93.78 101.27 558,375 +2.77(+2.81%)
Feb 02, 2016 100.15 100.20 97.20 98.50 341,989 -2.65(-2.62%)
Feb 01, 2016 99.51 101.82 97.04 101.15 503,279 +1.18(+1.18%)
Jan 29, 2016 97.74 100.05 96.17 99.97 425,981 +1.95(+1.99%)
Jan 28, 2016 100.28 100.90 95.76 98.02 388,372 -1.35(-1.36%)
Jan 27, 2016 104.18 105.76 98.39 99.37 419,394 -4.97(-4.76%)
Jan 26, 2016 101.97 105.28 99.59 104.34 479,827 +2.74(+2.70%)
Jan 25, 2016 102.57 105.98 101.21 101.60 467,973 -0.97(-0.95%)
Jan 22, 2016 99.99 103.77 99.73 102.57 573,095 +4.87(+4.98%)
Jan 21, 2016 99.37 101.35 96.61 97.70 376,679 -1.63(-1.64%)
Jan 20, 2016 92.63 100.81 91.99 99.33 592,026 +4.59(+4.84%)
Jan 19, 2016 98.42 99.19 91.79 94.74 547,009 -2.36(-2.43%)
Jan 15, 2016 95.67 97.10 97.10 97.10 625,700 -1.62(-1.64%)
Jan 14, 2016 95.96 99.18 93.87 98.72 761,456 +3.17(+3.32%)
Jan 13, 2016 98.18 98.24 94.50 95.55 746,489 -2.29(-2.34%)
Jan 12, 2016 94.91 98.00 94.13 97.84 491,933 +4.44(+4.75%)
Jan 11, 2016 98.57 98.57 91.55 93.40 462,339 -4.52(-4.62%)
Jan 08, 2016 99.43 101.23 97.35 97.92 437,851 -0.70(-0.71%)
Jan 07, 2016 99.44 103.75 98.50 98.62 456,797 -3.40(-3.33%)
Jan 06, 2016 99.17 103.51 98.27 102.02 355,511 +1.37(+1.36%)
Jan 05, 2016 102.70 103.56 100.10 100.65 320,514 -1.82(-1.78%)
Jan 04, 2016 106.06 107.26 101.92 102.47 378,183 -5.95(-5.49%)
Dec 31, 2015 107.77 108.42 108.42 108.42 281,200 +0.25(+0.23%)
Dec 30, 2015 110.52 111.77 108.02 108.17 215,488 -2.67(-2.41%)
Dec 29, 2015 107.33 113.00 106.82 110.84 298,089 +4.25(+3.99%)
Dec 28, 2015 107.50 107.94 105.33 106.59 153,513 -1.77(-1.63%)
Dec 24, 2015 107.15 108.36 108.36 108.36 72,200 +0.98(+0.91%)
Dec 23, 2015 108.40 108.56 106.70 107.38 157,000 +0.05(+0.05%)
Dec 22, 2015 108.82 109.03 105.50 107.33 146,365 -0.55(-0.51%)
Dec 21, 2015 110.34 111.47 106.80 107.88 264,712 -2.16(-1.96%)
Dec 18, 2015 111.65 111.65 107.28 110.04 684,713 -1.81(-1.62%)
Dec 17, 2015 111.89 114.00 110.48 111.85 406,699 +0.47(+0.42%)
Dec 16, 2015 107.36 111.82 106.44 111.38 371,247 +5.21(+4.91%)
Dec 15, 2015 105.71 108.00 104.40 106.17 318,813 +1.93(+1.85%)
Dec 14, 2015 103.21 104.74 100.50 104.24 227,868 +1.19(+1.15%)
Dec 11, 2015 107.48 109.02 102.70 103.05 323,041 -5.94(-5.45%)
Dec 10, 2015 107.11 110.00 107.11 108.99 223,393 +1.77(+1.65%)
Dec 09, 2015 109.08 109.08 106.52 107.22 308,496 -2.12(-1.94%)
Dec 08, 2015 104.13 109.99 103.72 109.34 294,606 +3.76(+3.56%)
Dec 07, 2015 106.86 107.95 104.26 105.58 243,885 -1.61(-1.50%)
Dec 04, 2015 105.49 107.85 104.38 107.19 201,551 +2.40(+2.29%)
Dec 03, 2015 108.07 108.25 102.97 104.79 238,417 -2.43(-2.27%)
Dec 02, 2015 108.66 109.94 106.85 107.22 273,448 -1.29(-1.19%)
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.