Ligand Pharm (NQ: LGND )

130.62 USD +4.14 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 99.51 100.32 98.35 99.54 269,444 +0.59(+0.60%)
Sep 27, 2019 98.60 100.21 97.22 98.95 282,600 +0.38(+0.39%)
Sep 26, 2019 100.39 100.90 97.23 98.57 321,144 -1.85(-1.84%)
Sep 25, 2019 99.76 102.39 99.25 100.42 357,597 +0.43(+0.43%)
Sep 24, 2019 105.29 106.26 99.57 99.99 715,707 -4.97(-4.74%)
Sep 23, 2019 104.15 106.18 103.01 104.96 448,457 +0.96(+0.92%)
Sep 20, 2019 104.70 107.67 103.09 104.00 982,900 -0.69(-0.66%)
Sep 19, 2019 102.81 106.30 99.22 104.69 849,001 +5.42(+5.46%)
Sep 18, 2019 99.06 99.74 96.85 99.27 305,328 +0.30(+0.30%)
Sep 17, 2019 101.25 101.50 94.97 98.97 519,913 -2.90(-2.85%)
Sep 16, 2019 96.88 102.70 93.76 101.87 717,853 +4.43(+4.55%)
Sep 13, 2019 97.55 102.89 97.06 97.44 830,900 -0.11(-0.11%)
Sep 12, 2019 93.29 99.79 92.50 97.55 1,320,273 +5.75(+6.26%)
Sep 11, 2019 90.04 92.37 89.57 91.80 521,705 +1.61(+1.79%)
Sep 10, 2019 86.06 90.38 84.45 90.19 617,796 +3.94(+4.57%)
Sep 09, 2019 87.73 89.25 86.10 86.25 255,283 -1.47(-1.68%)
Sep 06, 2019 89.14 89.50 87.61 87.72 305,300 -1.78(-1.99%)
Sep 05, 2019 89.17 91.33 88.26 89.50 367,047 +1.44(+1.64%)
Sep 04, 2019 89.21 89.97 86.70 88.06 529,622 +1.56(+1.80%)
Sep 03, 2019 90.00 90.30 85.87 86.50 424,558 -4.41(-4.85%)
Aug 30, 2019 91.62 91.99 89.20 90.91 226,900 -0.70(-0.76%)
Aug 29, 2019 91.82 92.89 90.42 91.61 202,992 +0.92(+1.01%)
Aug 28, 2019 90.01 91.20 88.68 90.69 275,912 +0.32(+0.35%)
Aug 27, 2019 93.38 94.24 90.01 90.37 319,638 -2.46(-2.65%)
Aug 26, 2019 94.49 94.49 91.31 92.83 213,305 +0.28(+0.30%)
Aug 23, 2019 95.64 97.67 91.95 92.55 290,000 -3.35(-3.49%)
Aug 22, 2019 97.52 97.68 95.00 95.90 224,911 -1.58(-1.62%)
Aug 21, 2019 96.52 97.78 95.28 97.48 454,067 +1.77(+1.85%)
Aug 20, 2019 96.90 97.55 95.64 95.71 217,906 -1.37(-1.41%)
Aug 19, 2019 96.26 97.84 94.65 97.08 572,999 +2.14(+2.25%)
Aug 16, 2019 91.96 95.03 90.87 94.94 317,600 +3.17(+3.45%)
Aug 15, 2019 93.91 94.19 91.26 91.77 261,661 -1.83(-1.96%)
Aug 14, 2019 91.83 95.98 91.61 93.60 536,744 -0.45(-0.48%)
Aug 13, 2019 90.08 94.32 90.08 94.05 421,558 +3.14(+3.45%)
Aug 12, 2019 93.92 94.40 90.07 90.91 425,780 -3.15(-3.35%)
Aug 09, 2019 93.06 94.75 91.51 94.06 447,500 +0.18(+0.19%)
Aug 08, 2019 90.56 94.93 90.10 93.88 464,028 +3.67(+4.07%)
Aug 07, 2019 90.37 91.99 88.69 90.21 427,801 -1.45(-1.58%)
Aug 06, 2019 91.50 92.53 88.23 91.66 312,691 +2.15(+2.40%)
Aug 05, 2019 93.62 93.66 88.75 89.51 700,210 -5.55(-5.84%)
Aug 02, 2019 94.09 97.49 93.57 95.06 454,800 -0.29(-0.30%)
Aug 01, 2019 93.36 98.16 93.32 95.35 721,865 +3.84(+4.20%)
Jul 31, 2019 95.45 96.92 91.01 91.51 987,631 -3.99(-4.18%)
Jul 30, 2019 106.16 106.67 94.04 95.50 1,434,887 -11.95(-11.12%)
Jul 29, 2019 108.11 109.14 105.69 107.45 343,125 -0.64(-0.59%)
Jul 26, 2019 107.55 108.54 106.30 108.09 243,100 +1.01(+0.94%)
Jul 25, 2019 110.21 110.67 106.83 107.08 361,127 -3.42(-3.10%)
Jul 24, 2019 110.12 112.07 109.29 110.50 361,463 +0.43(+0.39%)
Jul 23, 2019 112.59 113.14 109.66 110.07 383,231 -1.69(-1.51%)
Jul 22, 2019 114.23 115.48 111.51 111.76 309,372 -1.79(-1.58%)
Jul 19, 2019 114.95 116.50 113.53 113.55 207,600 -1.33(-1.16%)
Jul 18, 2019 112.16 115.54 112.08 114.88 288,230 +2.48(+2.21%)
Jul 17, 2019 116.92 116.92 112.16 112.40 334,522 -4.52(-3.87%)
Jul 16, 2019 116.51 118.82 115.89 116.92 185,750 +0.39(+0.33%)
Jul 15, 2019 116.58 118.27 115.01 116.53 304,820 +0.47(+0.40%)
Jul 12, 2019 114.81 117.30 113.38 116.06 247,000 +1.48(+1.29%)
Jul 11, 2019 120.29 120.43 113.46 114.58 361,751 -5.58(-4.64%)
Jul 10, 2019 118.87 120.76 117.66 120.16 292,332 +3.18(+2.72%)
Jul 09, 2019 116.24 119.00 116.24 116.98 263,821 +0.38(+0.33%)
Jul 08, 2019 116.50 118.70 115.23 116.60 360,184 -0.37(-0.32%)
Jul 05, 2019 116.59 117.99 115.93 116.97 261,400 -0.20(-0.17%)
Jul 03, 2019 115.25 117.73 113.30 117.17 346,600 +2.82(+2.47%)
Jul 02, 2019 114.53 115.73 113.51 114.35 300,244 -0.50(-0.44%)
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.