MENU

Ligand Pharm (NQ: LGND )

82.88 +0.14 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 146.54 147.63 144.19 145.94 138,388 -0.66(-0.45%)
Oct 28, 2021 139.64 146.71 139.55 146.60 130,510 +7.39(+5.31%)
Oct 27, 2021 139.14 140.30 136.51 139.21 70,600 -0.99(-0.71%)
Oct 26, 2021 137.39 141.56 140.20 99,646 +3.25(+2.37%)
Oct 25, 2021 136.20 137.38 133.91 136.95 77,222 +0.66(+0.48%)
Oct 22, 2021 131.89 136.44 131.26 136.29 89,003 +3.92(+2.96%)
Oct 21, 2021 131.18 133.53 130.24 132.37 64,289 +0.97(+0.74%)
Oct 20, 2021 130.50 132.67 129.67 131.40 46,690 +0.78(+0.60%)
Oct 19, 2021 129.36 132.90 129.32 130.62 51,366 +2.05(+1.59%)
Oct 18, 2021 129.00 131.44 127.19 128.57 67,937 -1.69(-1.30%)
Oct 15, 2021 131.71 132.21 129.89 130.26 71,712 +0.50(+0.39%)
Oct 14, 2021 130.77 131.80 128.91 129.76 80,766 +1.04(+0.81%)
Oct 13, 2021 128.34 130.45 126.59 128.72 61,505 +0.59(+0.46%)
Oct 12, 2021 129.18 129.18 126.00 128.13 102,619 -0.10(-0.08%)
Oct 11, 2021 127.81 131.65 127.25 128.23 84,299 +0.47(+0.37%)
Oct 08, 2021 129.80 129.80 127.08 127.76 52,001 -1.98(-1.53%)
Oct 07, 2021 128.00 133.20 128.00 129.74 95,886 +1.92(+1.50%)
Oct 06, 2021 127.68 129.00 126.75 127.82 69,365 -1.06(-0.82%)
Oct 05, 2021 127.51 131.31 127.50 128.88 85,826 +1.19(+0.93%)
Oct 04, 2021 133.54 133.54 127.24 127.69 139,613 -7.13(-5.29%)
Oct 01, 2021 138.97 138.97 132.16 134.82 201,317 -4.50(-3.23%)
Sep 30, 2021 140.69 142.47 139.32 139.32 57,448 -0.68(-0.49%)
Sep 29, 2021 139.00 141.31 137.45 140.00 100,338 +1.95(+1.41%)
Sep 28, 2021 139.71 142.57 137.41 138.05 138,434 -2.46(-1.75%)
Sep 27, 2021 139.20 142.00 138.52 140.51 89,013 +1.33(+0.96%)
Sep 24, 2021 141.63 143.49 139.15 139.18 110,628 -3.75(-2.62%)
Sep 23, 2021 143.56 144.01 140.12 142.93 79,806 +0.81(+0.57%)
Sep 22, 2021 141.69 146.17 140.48 142.12 131,052 +1.62(+1.15%)
Sep 21, 2021 137.77 140.69 136.30 140.50 88,701 +3.81(+2.79%)
Sep 20, 2021 140.27 141.60 134.57 136.69 181,378 -8.04(-5.56%)
Sep 17, 2021 135.54 145.36 134.61 144.73 450,877 +9.74(+7.22%)
Sep 16, 2021 135.31 135.36 132.24 134.99 98,342 -0.87(-0.64%)
Sep 15, 2021 132.66 135.87 130.17 135.86 125,495 +3.82(+2.89%)
Sep 14, 2021 133.58 135.02 130.51 132.04 129,981 -1.17(-0.88%)
Sep 13, 2021 136.91 136.91 132.13 133.21 149,030 -3.62(-2.65%)
Sep 10, 2021 136.95 139.96 136.48 136.83 102,479 +0.85(+0.63%)
Sep 09, 2021 136.33 139.00 132.21 135.98 151,295 -0.61(-0.45%)
Sep 08, 2021 131.79 136.71 130.10 136.59 188,447 +4.77(+3.62%)
Sep 07, 2021 137.61 138.96 131.08 131.82 318,320 -6.38(-4.62%)
Sep 03, 2021 139.88 142.19 136.49 138.20 3,645,802 -1.63(-1.17%)
Sep 02, 2021 140.00 142.47 137.85 139.83 291,947 +0.09(+0.06%)
Sep 01, 2021 131.46 139.90 130.69 139.74 403,453 +7.44(+5.62%)
Aug 31, 2021 126.91 135.07 126.15 132.30 843,636 +11.16(+9.21%)
Aug 30, 2021 115.07 121.79 114.36 121.14 211,871 +6.81(+5.96%)
Aug 27, 2021 111.73 115.56 111.16 114.33 110,952 +3.18(+2.86%)
Aug 26, 2021 113.07 114.89 111.00 111.15 106,344 -2.16(-1.91%)
Aug 25, 2021 115.35 117.22 112.51 113.31 85,691 -2.27(-1.96%)
Aug 24, 2021 116.78 117.74 113.70 115.58 183,547 -0.56(-0.48%)
Aug 23, 2021 105.02 116.38 105.02 116.14 351,045 +12.04(+11.57%)
Aug 20, 2021 102.08 105.82 102.08 104.10 615,756 +1.77(+1.73%)
Aug 19, 2021 104.68 105.57 102.01 102.33 175,822 -2.97(-2.82%)
Aug 18, 2021 107.31 108.49 104.96 105.30 138,526 -1.97(-1.84%)
Aug 17, 2021 106.18 109.34 106.18 107.27 172,498 +0.02(+0.02%)
Aug 16, 2021 106.01 109.12 104.00 107.25 173,093 +0.43(+0.40%)
Aug 13, 2021 108.88 109.45 106.71 106.82 103,933 -2.23(-2.04%)
Aug 12, 2021 110.26 111.88 108.11 109.05 127,197 -0.55(-0.50%)
Aug 11, 2021 110.82 111.92 109.05 109.60 101,293 -0.47(-0.43%)
Aug 10, 2021 110.00 110.50 106.88 110.07 93,915 +0.14(+0.13%)
Aug 09, 2021 111.14 111.27 108.47 109.93 103,752 -0.10(-0.09%)
Aug 06, 2021 108.67 111.15 107.67 110.03 135,646 +1.06(+0.97%)
Aug 05, 2021 109.90 110.23 107.58 108.97 134,697 -0.09(-0.08%)
Aug 04, 2021 110.47 112.14 109.06 109.06 123,099 -1.99(-1.79%)
Aug 03, 2021 111.16 111.71 108.70 111.05 122,577 +0.10(+0.09%)
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