Ligand Pharm (NQ: LGND )

123.88 USD -1.47 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.26 53.21 53.21 53.21 238,700 +0.99(+1.90%)
Dec 30, 2014 52.14 53.02 51.85 52.22 151,852 -0.15(-0.29%)
Dec 29, 2014 53.02 53.86 52.07 52.37 125,147 -0.59(-1.11%)
Dec 26, 2014 52.18 53.69 52.18 52.96 129,873 +1.17(+2.26%)
Dec 24, 2014 50.56 51.79 51.79 51.79 72,400 +1.22(+2.41%)
Dec 23, 2014 54.22 54.52 50.50 50.57 209,780 -3.44(-6.37%)
Dec 22, 2014 52.08 54.18 51.85 54.01 184,976 +1.69(+3.23%)
Dec 19, 2014 52.04 53.11 51.91 52.32 750,988 +0.19(+0.36%)
Dec 18, 2014 52.89 52.89 51.76 52.13 306,419 +0.09(+0.17%)
Dec 17, 2014 51.52 52.29 51.00 52.04 390,585 +0.50(+0.97%)
Dec 16, 2014 52.00 53.14 51.29 51.54 237,066 -0.70(-1.34%)
Dec 15, 2014 52.99 54.05 51.62 52.24 277,223 -0.28(-0.53%)
Dec 12, 2014 53.07 53.55 52.40 52.52 252,925 -1.37(-2.54%)
Dec 11, 2014 53.78 55.08 53.42 53.89 170,085 +0.53(+0.99%)
Dec 10, 2014 54.81 55.22 52.65 53.36 310,632 -1.45(-2.65%)
Dec 09, 2014 54.54 55.46 54.05 54.81 286,130 -0.54(-0.98%)
Dec 08, 2014 54.24 55.65 54.24 55.35 293,534 +1.25(+2.31%)
Dec 05, 2014 53.42 54.53 53.36 54.10 287,607 +0.66(+1.24%)
Dec 04, 2014 54.56 55.27 53.00 53.44 223,453 -1.33(-2.43%)
Dec 03, 2014 55.08 55.71 54.31 54.77 257,997 -0.45(-0.81%)
Dec 02, 2014 53.54 55.83 53.54 55.22 423,288 +2.65(+5.04%)
Dec 01, 2014 53.72 54.04 52.43 52.57 265,037 -1.28(-2.38%)
Nov 28, 2014 53.61 54.85 53.61 53.85 139,246 +0.15(+0.28%)
Nov 26, 2014 53.83 53.70 53.70 53.70 220,100 -0.29(-0.54%)
Nov 25, 2014 54.09 54.77 53.61 53.99 205,660 -0.09(-0.17%)
Nov 24, 2014 53.21 54.45 53.03 54.08 241,700 +1.03(+1.94%)
Nov 21, 2014 54.43 54.50 52.61 53.05 203,429 -0.46(-0.86%)
Nov 20, 2014 53.58 54.31 52.34 53.51 356,727 -0.39(-0.72%)
Nov 19, 2014 54.59 55.06 53.02 53.90 311,622 -0.69(-1.26%)
Nov 18, 2014 57.02 58.44 53.82 54.59 476,400 -2.36(-4.14%)
Nov 17, 2014 57.80 58.12 56.57 56.95 296,271 -0.84(-1.45%)
Nov 14, 2014 58.00 58.24 56.89 57.79 282,041 -0.17(-0.29%)
Nov 13, 2014 58.03 58.48 56.88 57.96 271,378 +0.26(+0.45%)
Nov 12, 2014 56.23 57.91 56.01 57.70 213,265 +0.80(+1.41%)
Nov 11, 2014 55.78 58.26 55.60 56.90 430,589 +1.22(+2.19%)
Nov 10, 2014 54.17 55.73 53.18 55.68 319,639 +1.74(+3.23%)
Nov 07, 2014 54.75 54.80 53.15 53.94 387,424 -0.97(-1.77%)
Nov 06, 2014 55.29 56.09 54.24 54.91 349,908 -0.38(-0.69%)
Nov 05, 2014 56.68 56.75 54.63 55.29 315,318 -0.98(-1.74%)
Nov 04, 2014 56.05 57.14 55.78 56.27 388,496 -0.22(-0.39%)
Nov 03, 2014 55.20 56.64 54.61 56.49 398,873 +1.22(+2.21%)
Oct 31, 2014 55.60 57.32 54.80 55.27 359,983 +0.90(+1.66%)
Oct 30, 2014 53.15 54.52 52.57 54.37 222,664 +1.04(+1.95%)
Oct 29, 2014 52.50 53.57 50.63 53.33 508,844 +1.44(+2.78%)
Oct 28, 2014 54.78 55.37 50.77 51.89 509,092 -2.34(-4.31%)
Oct 27, 2014 54.52 55.25 53.97 54.23 557,008 +0.26(+0.48%)
Oct 24, 2014 54.35 54.35 52.84 53.97 406,521 -0.16(-0.30%)
Oct 23, 2014 51.79 54.82 51.69 54.13 496,468 +3.46(+6.83%)
Oct 22, 2014 50.64 51.36 49.74 50.67 258,485 +0.02(+0.04%)
Oct 21, 2014 50.50 51.49 49.73 50.65 240,460 +0.41(+0.82%)
Oct 20, 2014 49.89 49.96 49.50 50.24 355,296 +0.17(+0.34%)
Oct 17, 2014 49.61 50.11 47.58 50.07 484,250 +1.21(+2.48%)
Oct 16, 2014 45.61 49.88 45.61 48.86 496,255 +2.58(+5.57%)
Oct 15, 2014 45.11 46.71 45.11 46.28 379,920 +0.45(+0.98%)
Oct 14, 2014 45.24 46.61 44.22 45.83 440,667 +1.05(+2.34%)
Oct 13, 2014 44.28 45.51 43.28 44.78 424,732 +0.34(+0.77%)
Oct 10, 2014 42.84 46.06 42.84 44.44 739,460 +2.08(+4.91%)
Oct 09, 2014 43.62 44.03 41.99 42.36 415,385 -1.33(-3.04%)
Oct 08, 2014 44.56 44.89 42.80 43.69 577,146 +0.78(+1.82%)
Oct 07, 2014 44.17 44.72 42.88 42.91 325,112 -1.69(-3.79%)
Oct 06, 2014 45.49 46.56 44.30 44.60 201,124 -0.86(-1.89%)
Oct 03, 2014 46.29 47.10 44.93 45.46 431,436 -0.26(-0.57%)
Oct 02, 2014 45.51 46.10 44.47 45.72 324,551 +0.18(+0.40%)
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.