Ligand Pharm (NQ: LGND )

114.18 USD +0.50 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 154.17 163.33 154.00 161.92 170,890 +6.68(+4.30%)
Nov 29, 2021 160.76 160.95 154.67 155.24 111,330 -1.61(-1.03%)
Nov 26, 2021 159.47 162.53 153.45 156.85 91,924 -4.52(-2.80%)
Nov 24, 2021 159.69 161.75 156.49 161.37 63,105 +0.89(+0.55%)
Nov 23, 2021 164.73 166.50 157.22 160.48 145,956 -5.10(-3.08%)
Nov 22, 2021 162.28 168.11 160.03 165.58 159,295 +3.66(+2.26%)
Nov 19, 2021 160.94 163.52 158.91 161.92 101,766 +1.19(+0.74%)
Nov 18, 2021 162.53 161.66 160.30 160.73 102,156 -1.27(-0.78%)
Nov 17, 2021 162.20 164.61 160.38 162.00 117,671 +0.53(+0.33%)
Nov 16, 2021 164.00 167.81 160.40 161.47 157,744 -2.64(-1.61%)
Nov 15, 2021 160.75 164.58 157.24 164.11 212,807 +2.70(+1.67%)
Nov 12, 2021 161.77 161.77 157.70 161.41 109,241 -0.73(-0.45%)
Nov 11, 2021 165.66 169.29 161.52 162.14 143,561 -3.71(-2.24%)
Nov 10, 2021 155.29 165.85 339,237 +13.97(+9.20%)
Nov 09, 2021 152.77 153.75 150.00 151.88 95,653 -1.94(-1.26%)
Nov 08, 2021 153.32 156.41 152.66 153.82 70,089 +0.61(+0.40%)
Nov 05, 2021 157.01 160.00 152.06 153.21 185,521 -4.29(-2.72%)
Nov 04, 2021 159.74 160.81 156.80 157.50 124,208 -2.46(-1.54%)
Nov 03, 2021 157.68 160.90 156.19 159.96 184,019 +2.03(+1.29%)
Nov 02, 2021 150.95 158.55 148.06 157.93 146,487 +6.44(+4.25%)
Nov 01, 2021 146.87 151.63 145.94 151.49 146,189 +5.55(+3.80%)
Oct 29, 2021 146.54 147.63 144.20 145.94 138,388 -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 136.20 137.38 133.90 136.95 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 131.18 133.54 130.24 132.37 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%)
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.