MENU

Ligand Pharm (NQ: LGND )

90.99 +4.26 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 109.15 110.53 107.25 107.38 331,400 -2.54(-2.31%)
May 30, 2019 111.14 113.35 109.60 109.92 300,239 -1.12(-1.01%)
May 29, 2019 111.86 112.54 110.04 111.04 259,274 -1.54(-1.37%)
May 28, 2019 113.10 114.98 112.58 112.58 204,762 -0.80(-0.71%)
May 24, 2019 112.63 114.23 111.83 113.38 184,900 +1.02(+0.91%)
May 23, 2019 113.84 114.38 111.07 112.36 208,331 -2.45(-2.13%)
May 22, 2019 113.70 115.79 112.31 114.81 216,905 +0.34(+0.30%)
May 21, 2019 113.23 116.50 112.46 114.47 244,102 +1.89(+1.68%)
May 20, 2019 113.81 114.15 111.50 112.58 250,252 -2.10(-1.83%)
May 17, 2019 115.03 116.04 112.06 114.68 255,400 -1.39(-1.20%)
May 16, 2019 114.97 118.03 114.97 116.07 211,381 +1.19(+1.04%)
May 15, 2019 112.67 115.25 112.21 114.88 249,977 +2.28(+2.02%)
May 14, 2019 113.66 114.27 112.24 112.60 273,589 -0.52(-0.46%)
May 13, 2019 113.78 114.86 112.91 113.12 395,428 -3.14(-2.70%)
May 10, 2019 118.24 118.25 114.88 116.26 339,800 -2.75(-2.31%)
May 09, 2019 119.71 121.26 116.54 119.01 337,605 -2.19(-1.81%)
May 08, 2019 120.51 123.25 119.16 121.20 340,954 +0.58(+0.48%)
May 07, 2019 122.67 123.86 119.50 120.62 362,877 -3.24(-2.62%)
May 06, 2019 117.51 124.32 115.01 123.86 515,464 +2.25(+1.85%)
May 03, 2019 122.99 126.15 113.25 121.61 1,037,200 -5.50(-4.33%)
May 02, 2019 125.62 127.96 124.47 127.11 277,648 +1.38(+1.10%)
May 01, 2019 126.10 129.08 124.30 125.73 274,688 -0.12(-0.10%)
Apr 30, 2019 125.83 127.57 123.14 125.85 301,295 -0.28(-0.22%)
Apr 29, 2019 127.77 128.52 125.26 126.13 234,179 -0.96(-0.76%)
Apr 26, 2019 124.46 127.67 123.26 127.09 230,600 +2.82(+2.27%)
Apr 25, 2019 124.37 125.65 122.12 124.27 219,906 +0.42(+0.34%)
Apr 24, 2019 127.81 128.29 122.94 123.85 418,833 -4.53(-3.53%)
Apr 23, 2019 126.00 130.14 123.74 128.38 457,923 +2.53(+2.01%)
Apr 22, 2019 121.95 127.22 121.95 125.85 389,069 +3.74(+3.06%)
Apr 18, 2019 119.75 122.47 118.64 122.11 261,000 +2.22(+1.85%)
Apr 17, 2019 125.42 125.42 117.76 119.89 505,126 -4.82(-3.86%)
Apr 16, 2019 126.64 127.90 123.88 124.71 270,794 -1.08(-0.86%)
Apr 15, 2019 127.96 130.00 125.10 125.79 291,964 -2.05(-1.60%)
Apr 12, 2019 128.32 130.50 126.92 127.84 356,000 +0.00(+0.00%)
Apr 11, 2019 125.77 128.96 125.77 127.84 266,566 -0.30(-0.23%)
Apr 10, 2019 125.56 128.89 124.30 128.14 227,557 +2.95(+2.36%)
Apr 09, 2019 128.15 128.80 124.93 125.19 254,453 -3.57(-2.77%)
Apr 08, 2019 128.92 129.34 127.10 128.76 268,315 -0.58(-0.45%)
Apr 05, 2019 128.30 130.49 127.16 129.34 279,900 +1.56(+1.22%)
Apr 04, 2019 126.92 128.52 126.22 127.78 379,676 +0.66(+0.52%)
Apr 03, 2019 124.34 127.49 123.17 127.12 335,945 +3.66(+2.96%)
Apr 02, 2019 124.56 125.00 122.80 123.46 307,862 -0.55(-0.44%)
Apr 01, 2019 127.01 127.81 123.73 124.01 306,677 -1.70(-1.35%)
Mar 29, 2019 124.65 126.60 123.72 125.71 337,700 +2.18(+1.76%)
Mar 28, 2019 120.82 123.69 120.73 123.53 207,311 +2.72(+2.25%)
Mar 27, 2019 123.11 123.21 120.37 120.81 301,805 -2.33(-1.89%)
Mar 26, 2019 124.35 124.46 121.25 123.14 369,281 +0.01(+0.01%)
Mar 25, 2019 124.46 125.83 121.86 123.13 396,364 -1.73(-1.39%)
Mar 22, 2019 128.06 129.57 124.85 124.86 582,300 -4.31(-3.34%)
Mar 21, 2019 122.40 129.50 121.65 129.17 632,345 +5.47(+4.42%)
Mar 20, 2019 124.02 125.88 121.98 123.70 491,217 -0.32(-0.26%)
Mar 19, 2019 125.59 125.59 122.26 124.02 639,306 -0.61(-0.49%)
Mar 18, 2019 119.99 125.90 118.90 124.63 840,091 +5.60(+4.70%)
Mar 15, 2019 118.06 119.28 115.67 119.03 1,474,000 +0.83(+0.70%)
Mar 14, 2019 116.31 119.59 116.31 118.20 549,998 +1.89(+1.62%)
Mar 13, 2019 114.29 117.51 112.51 116.31 581,414 +2.96(+2.61%)
Mar 12, 2019 112.13 113.76 109.63 113.35 451,722 +2.37(+2.14%)
Mar 11, 2019 106.42 111.00 105.72 110.98 568,891 +5.05(+4.77%)
Mar 08, 2019 105.37 107.15 104.48 105.93 1,036,100 -0.47(-0.44%)
Mar 07, 2019 106.28 107.38 104.63 106.40 907,099 -0.10(-0.09%)
Mar 06, 2019 117.65 118.25 104.28 106.50 3,600,323 -14.11(-11.70%)
Mar 05, 2019 123.00 123.00 120.52 120.61 267,317 -2.08(-1.70%)
Mar 04, 2019 127.23 127.38 120.18 122.69 359,767 -3.65(-2.89%)
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.
TOP
Email a Story