Ligand Pharm (NQ: LGND )

128.45 USD +1.84 (+1.45%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 121.60 122.54 120.17 121.40 155,471 -0.02(-0.02%)
Jun 29, 2017 121.39 121.63 119.38 121.42 174,902 +0.05(+0.04%)
Jun 28, 2017 119.85 121.50 117.69 121.37 214,756 +2.21(+1.85%)
Jun 27, 2017 122.23 122.68 118.98 119.16 249,307 -3.15(-2.58%)
Jun 26, 2017 124.42 124.42 121.75 122.31 155,672 -1.56(-1.26%)
Jun 23, 2017 123.93 123.87 444,031 +0.74(+0.60%)
Jun 22, 2017 120.99 123.98 120.43 123.13 598,206 +2.93(+2.44%)
Jun 21, 2017 116.19 120.83 115.73 120.20 633,458 +4.49(+3.88%)
Jun 20, 2017 115.76 116.85 115.17 115.71 211,087 -0.05(-0.04%)
Jun 19, 2017 115.60 116.48 114.79 115.76 247,044 +0.87(+0.76%)
Jun 16, 2017 114.06 115.75 114.06 114.89 426,552 +0.31(+0.27%)
Jun 15, 2017 115.11 115.22 113.52 114.58 123,636 -1.11(-0.96%)
Jun 14, 2017 114.86 116.17 114.29 115.69 167,924 +0.69(+0.60%)
Jun 13, 2017 115.38 115.67 113.80 115.00 142,306 +0.24(+0.21%)
Jun 12, 2017 113.59 116.30 113.43 114.76 632,044 +0.38(+0.33%)
Jun 09, 2017 114.39 115.76 112.89 114.38 292,013 +0.29(+0.25%)
Jun 08, 2017 114.92 114.93 113.31 114.09 166,157 -0.91(-0.79%)
Jun 07, 2017 112.32 115.00 111.86 115.00 224,928 +2.87(+2.56%)
Jun 06, 2017 111.92 114.09 111.08 112.13 108,726 +0.14(+0.13%)
Jun 05, 2017 111.89 112.80 110.35 111.99 132,068 +0.47(+0.42%)
Jun 02, 2017 109.45 111.78 109.01 111.52 163,831 +1.35(+1.23%)
Jun 01, 2017 108.63 110.73 107.64 110.17 261,633 +1.89(+1.75%)
May 31, 2017 109.52 109.89 107.76 108.28 359,121 -0.90(-0.82%)
May 30, 2017 110.00 110.83 109.03 109.18 202,705 -1.01(-0.92%)
May 26, 2017 113.01 113.21 109.62 110.19 217,861 -3.31(-2.92%)
May 25, 2017 114.02 114.65 112.79 113.50 161,405 +0.12(+0.11%)
May 24, 2017 113.83 114.86 113.30 113.38 172,616 -0.44(-0.39%)
May 23, 2017 113.82 114.70 112.82 113.82 109,682 +0.38(+0.33%)
May 22, 2017 113.84 114.46 112.62 113.44 165,126 -0.37(-0.33%)
May 19, 2017 113.80 114.79 113.53 113.81 155,134 -0.10(-0.09%)
May 18, 2017 113.60 114.96 112.99 113.91 147,861 +0.59(+0.52%)
May 17, 2017 113.59 114.28 112.96 113.32 227,323 -1.33(-1.16%)
May 16, 2017 114.30 114.90 112.63 114.65 197,553 +0.58(+0.51%)
May 15, 2017 113.21 114.50 113.03 114.07 157,373 +1.12(+0.99%)
May 12, 2017 110.28 112.98 110.10 112.95 256,396 +2.29(+2.07%)
May 11, 2017 109.45 111.19 108.10 110.66 186,659 +1.25(+1.14%)
May 10, 2017 105.66 115.30 104.25 109.41 426,455 -5.72(-4.97%)
May 09, 2017 112.30 115.52 111.67 115.13 286,209 +2.42(+2.15%)
May 08, 2017 112.54 114.61 111.89 112.71 245,804 -0.03(-0.03%)
May 05, 2017 113.03 113.32 111.41 112.74 128,896 -0.40(-0.35%)
May 04, 2017 111.77 113.71 110.93 113.14 146,599 +1.41(+1.26%)
May 03, 2017 113.00 113.19 111.41 111.73 123,358 -1.46(-1.29%)
May 02, 2017 113.82 114.02 111.18 113.19 194,999 -0.57(-0.50%)
May 01, 2017 111.34 113.85 111.21 113.76 230,785 +2.59(+2.33%)
Apr 28, 2017 111.19 111.90 110.45 111.17 145,001 -0.02(-0.02%)
Apr 27, 2017 109.76 111.85 109.02 111.19 170,210 +1.78(+1.63%)
Apr 26, 2017 109.01 110.70 107.51 109.41 259,298 +0.51(+0.47%)
Apr 25, 2017 109.65 105.88 108.90 240,168 +3.78(+3.60%)
Apr 24, 2017 105.50 105.99 104.36 105.12 129,757 +0.73(+0.70%)
Apr 21, 2017 105.21 105.57 103.75 104.39 128,614 -0.86(-0.82%)
Apr 20, 2017 105.27 105.86 103.89 105.25 144,777 +0.20(+0.19%)
Apr 19, 2017 105.67 106.17 103.22 105.05 231,239 -0.30(-0.28%)
Apr 18, 2017 105.21 105.65 103.56 105.35 156,417 -0.18(-0.17%)
Apr 17, 2017 105.18 106.49 104.91 105.53 106,487 +0.19(+0.18%)
Apr 13, 2017 105.18 106.95 105.00 105.34 126,391 +0.03(+0.03%)
Apr 12, 2017 105.60 106.22 104.67 105.31 139,678 +0.02(+0.02%)
Apr 11, 2017 105.18 106.32 104.95 105.29 162,846 -0.04(-0.04%)
Apr 10, 2017 105.93 107.60 104.73 105.33 174,244 -0.93(-0.88%)
Apr 07, 2017 104.43 106.28 103.72 106.26 187,579 +1.67(+1.60%)
Apr 06, 2017 104.00 104.98 102.76 104.59 198,953 +0.46(+0.44%)
Apr 05, 2017 106.26 107.04 104.00 104.13 234,970 -1.73(-1.63%)
Apr 04, 2017 105.13 106.60 104.51 105.86 186,523 +0.24(+0.23%)
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.