Ligand Pharm (NQ: LGND )

135.15 USD +6.96 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 76.10 78.06 75.50 77.11 424,798 +0.88(+1.15%)
Mar 30, 2015 74.06 77.16 73.56 76.23 377,679 +3.28(+4.50%)
Mar 27, 2015 70.52 73.66 70.39 72.95 253,009 +2.65(+3.77%)
Mar 26, 2015 70.82 71.67 67.16 70.30 515,865 -0.40(-0.57%)
Mar 25, 2015 75.35 75.45 70.37 70.70 410,782 -3.90(-5.23%)
Mar 24, 2015 75.72 76.22 73.83 74.60 271,163 -1.03(-1.36%)
Mar 23, 2015 75.77 76.28 73.89 75.63 331,978 -1.07(-1.40%)
Mar 20, 2015 77.28 79.61 76.05 76.70 740,152 +0.91(+1.20%)
Mar 19, 2015 71.75 75.83 71.44 75.79 410,496 +3.91(+5.44%)
Mar 18, 2015 73.09 73.28 70.18 71.88 607,245 -1.71(-2.32%)
Mar 17, 2015 74.61 74.92 72.52 73.59 516,251 -1.05(-1.41%)
Mar 16, 2015 75.05 75.85 74.07 74.64 350,756 -0.35(-0.47%)
Mar 13, 2015 72.38 74.99 70.83 74.99 262,210 +2.79(+3.86%)
Mar 12, 2015 73.55 73.82 71.81 72.20 580,223 -0.84(-1.15%)
Mar 11, 2015 72.82 73.71 71.50 73.04 483,195 -0.05(-0.07%)
Mar 10, 2015 69.74 73.44 69.51 73.09 605,016 +2.65(+3.76%)
Mar 09, 2015 69.94 70.70 68.07 70.44 374,813 +0.93(+1.34%)
Mar 06, 2015 68.89 70.62 68.27 69.51 231,244 +0.55(+0.80%)
Mar 05, 2015 68.15 71.63 68.15 68.96 447,187 +1.41(+2.09%)
Mar 04, 2015 66.00 68.69 65.42 67.55 507,989 +1.10(+1.66%)
Mar 03, 2015 65.00 68.22 64.81 66.45 999,762 +2.87(+4.51%)
Mar 02, 2015 55.47 63.90 55.47 63.58 1,197,186 +8.51(+15.45%)
Feb 27, 2015 55.76 55.80 54.92 55.07 225,132 -0.75(-1.34%)
Feb 26, 2015 56.80 56.94 55.02 55.82 583,947 -0.87(-1.53%)
Feb 25, 2015 55.59 57.06 55.02 56.69 256,396 +0.98(+1.76%)
Feb 24, 2015 56.99 56.99 55.31 55.71 282,317 -1.07(-1.88%)
Feb 23, 2015 57.58 58.68 56.53 56.78 242,823 -0.76(-1.32%)
Feb 20, 2015 58.86 58.86 57.30 57.54 261,769 -1.16(-1.98%)
Feb 19, 2015 57.48 58.80 57.00 58.70 226,241 +0.91(+1.57%)
Feb 18, 2015 57.20 57.81 56.34 57.79 205,038 +0.61(+1.07%)
Feb 17, 2015 55.79 57.38 55.41 57.18 207,178 +1.27(+2.27%)
Feb 13, 2015 56.58 55.91 55.91 55.91 212,100 -0.35(-0.62%)
Feb 12, 2015 56.98 57.09 55.37 56.26 189,802 -0.30(-0.53%)
Feb 11, 2015 56.35 58.25 56.03 56.56 175,248 +0.30(+0.53%)
Feb 10, 2015 54.80 56.75 53.53 56.26 374,497 +1.71(+3.13%)
Feb 09, 2015 52.70 55.92 49.65 54.55 665,181 -0.44(-0.80%)
Feb 06, 2015 56.30 56.30 54.51 54.99 227,717 -1.05(-1.87%)
Feb 05, 2015 54.30 56.57 53.73 56.04 238,274 +2.14(+3.97%)
Feb 04, 2015 53.78 54.76 51.75 53.90 237,583 -0.38(-0.70%)
Feb 03, 2015 55.65 57.14 53.26 54.28 293,054 -0.97(-1.76%)
Feb 02, 2015 57.26 57.74 54.29 55.25 208,877 -1.67(-2.93%)
Jan 30, 2015 56.93 57.51 55.33 56.92 318,111 -0.11(-0.19%)
Jan 29, 2015 57.75 57.92 56.20 57.03 185,643 -0.39(-0.68%)
Jan 28, 2015 59.46 59.98 57.10 57.42 248,359 -1.14(-1.95%)
Jan 27, 2015 55.70 59.98 55.70 58.56 423,079 +2.00(+3.54%)
Jan 26, 2015 54.48 56.65 54.28 56.56 233,461 +1.89(+3.46%)
Jan 23, 2015 56.00 56.14 54.14 54.67 237,706 -1.16(-2.08%)
Jan 22, 2015 55.00 55.96 53.09 55.83 246,492 +1.07(+1.95%)
Jan 21, 2015 54.71 55.62 53.30 54.76 346,818 +0.03(+0.05%)
Jan 20, 2015 54.64 55.39 53.33 54.73 219,976 +0.35(+0.64%)
Jan 16, 2015 51.38 54.46 51.38 54.38 148,152 +2.80(+5.43%)
Jan 15, 2015 52.71 52.91 51.45 51.58 172,117 -0.89(-1.70%)
Jan 14, 2015 51.44 52.84 51.31 52.47 137,127 +0.43(+0.83%)
Jan 13, 2015 51.76 53.69 51.55 52.04 268,905 +0.50(+0.97%)
Jan 12, 2015 55.18 55.65 51.49 51.54 265,451 -3.41(-6.21%)
Jan 09, 2015 55.09 55.53 53.05 54.95 347,881 +0.01(+0.02%)
Jan 08, 2015 54.32 55.19 54.00 54.94 295,270 +1.20(+2.23%)
Jan 07, 2015 52.55 53.88 51.43 53.74 194,415 +1.64(+3.15%)
Jan 06, 2015 53.44 54.06 51.28 52.10 261,079 -1.28(-2.40%)
Jan 05, 2015 53.22 54.79 52.88 53.38 208,950 -0.35(-0.65%)
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.