Ligand Pharm (NQ: LGND )

126.61 USD -1.19 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.86 12.06 11.86 11.95 179,702 +0.11(+0.93%)
Jun 29, 2011 12.02 12.02 11.73 11.84 74,723 -0.18(-1.50%)
Jun 28, 2011 11.76 12.02 11.63 12.02 118,402 +0.27(+2.30%)
Jun 27, 2011 10.97 11.85 10.97 11.75 208,676 +0.75(+6.82%)
Jun 24, 2011 10.83 11.03 10.62 11.00 538,799 +0.19(+1.76%)
Jun 23, 2011 10.59 10.84 10.57 10.81 93,567 +0.07(+0.65%)
Jun 22, 2011 10.52 10.86 10.52 10.74 78,582 +0.14(+1.32%)
Jun 21, 2011 10.80 10.88 10.51 10.60 115,266 -0.09(-0.84%)
Jun 20, 2011 10.65 10.81 10.28 10.69 132,487 +0.42(+4.09%)
Jun 17, 2011 10.33 10.43 10.16 10.27 303,900 +0.00(+0.00%)
Jun 16, 2011 9.830 10.27 9.830 10.27 82,716 +0.46(+4.69%)
Jun 15, 2011 10.11 10.22 9.760 9.810 62,968 -0.44(-4.29%)
Jun 14, 2011 10.18 10.29 10.10 10.25 68,005 +0.17(+1.69%)
Jun 13, 2011 9.950 10.21 9.860 10.08 104,496 +0.20(+2.02%)
Jun 10, 2011 10.03 10.06 9.820 9.880 83,753 -0.24(-2.37%)
Jun 09, 2011 10.01 10.33 10.00 10.12 40,280 -0.16(-1.56%)
Jun 08, 2011 10.36 10.63 10.27 10.28 49,721 -0.13(-1.25%)
Jun 07, 2011 10.00 10.54 10.00 10.41 35,519 +0.16(+1.56%)
Jun 06, 2011 10.23 10.42 10.18 10.25 45,014 +0.03(+0.29%)
Jun 03, 2011 10.20 10.33 10.12 10.22 58,958 -0.06(-0.58%)
May 24, 2011 10.27 10.46 10.00 10.28 119,947 +0.01(+0.10%)
May 23, 2011 10.55 10.55 10.04 10.27 202,663 -0.41(-3.84%)
May 20, 2011 10.92 10.96 10.57 10.68 188,359 -0.33(-3.00%)
May 19, 2011 11.10 11.10 10.93 11.01 85,611 -0.05(-0.45%)
May 18, 2011 11.13 11.15 10.95 11.06 91,663 -0.01(-0.09%)
May 17, 2011 11.24 11.32 10.85 11.07 72,470 -0.27(-2.38%)
May 16, 2011 11.35 11.77 11.26 11.34 109,792 +0.00(+0.00%)
May 13, 2011 11.33 11.69 11.11 11.34 117,203 +0.04(+0.35%)
May 12, 2011 11.01 11.30 10.95 11.30 77,247 +0.22(+1.99%)
May 11, 2011 11.51 11.51 10.85 11.08 175,707 -0.41(-3.57%)
May 10, 2011 11.03 11.49 10.91 11.49 186,003 +0.51(+4.64%)
May 09, 2011 10.98 11.07 10.92 10.98 63,399 +0.01(+0.09%)
May 06, 2011 10.98 10.99 10.79 10.97 56,639 +0.15(+1.39%)
May 05, 2011 10.95 11.00 10.75 10.82 93,707 -0.18(-1.64%)
May 04, 2011 11.17 11.19 10.97 11.00 66,080 -0.12(-1.08%)
May 03, 2011 11.14 11.20 11.10 11.12 79,541 -0.03(-0.27%)
May 02, 2011 11.15 11.25 11.10 11.15 97,618 +0.04(+0.36%)
Apr 29, 2011 11.20 11.35 11.01 11.11 187,644 -0.13(-1.16%)
Apr 28, 2011 10.58 11.36 10.53 11.24 205,734 +0.66(+6.24%)
Apr 27, 2011 10.52 10.60 10.32 10.58 53,179 +0.09(+0.86%)
Apr 26, 2011 10.20 10.81 10.20 10.49 160,806 +0.22(+2.14%)
Apr 25, 2011 10.19 10.29 10.15 10.27 57,268 +0.09(+0.88%)
Apr 21, 2011 10.29 10.29 10.15 10.18 69,904 -0.03(-0.24%)
Apr 20, 2011 10.19 10.23 9.850 10.21 148,680 +0.27(+2.67%)
Apr 19, 2011 10.00 10.03 9.890 9.940 53,701 -0.03(-0.30%)
Apr 18, 2011 9.760 9.970 9.690 9.970 78,743 +0.06(+0.61%)
Apr 15, 2011 9.550 9.930 9.530 9.910 83,511 +0.33(+3.44%)
Apr 14, 2011 9.560 9.700 9.470 9.580 38,173 -0.05(-0.49%)
Apr 13, 2011 9.590 9.770 9.460 9.627 83,412 +0.07(+0.71%)
Apr 12, 2011 9.720 9.860 9.390 9.560 105,762 -0.21(-2.15%)
Apr 11, 2011 9.870 9.970 9.770 9.770 43,956 -0.12(-1.21%)
Apr 08, 2011 10.17 10.17 9.890 9.890 45,091 -0.20(-1.98%)
Apr 07, 2011 10.15 10.29 10.00 10.09 77,323 -0.05(-0.49%)
Apr 06, 2011 9.990 10.18 9.930 10.14 94,955 +0.17(+1.71%)
Apr 05, 2011 9.910 10.03 9.860 9.970 151,988 +0.03(+0.30%)
Apr 04, 2011 9.930 9.990 9.910 9.940 38,009 +0.01(+0.10%)
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.