Ligand Pharm (NQ: LGND )

142.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 216.08 221.08 213.09 218.33 361,460 +2.96(+1.37%)
Jul 30, 2018 224.12 225.42 213.91 215.37 436,283 -7.71(-3.46%)
Jul 27, 2018 233.49 233.76 218.00 223.08 315,900 -9.47(-4.07%)
Jul 26, 2018 230.34 234.24 228.33 232.55 179,936 +2.09(+0.91%)
Jul 25, 2018 230.88 228.54 230.46 207,880 +1.16(+0.51%)
Jul 24, 2018 231.89 233.24 227.44 229.30 185,948 -0.78(-0.34%)
Jul 23, 2018 232.00 232.61 227.24 230.08 221,181 -1.80(-0.78%)
Jul 20, 2018 232.54 234.92 231.50 231.88 227,433 -0.66(-0.28%)
Jul 19, 2018 226.01 235.04 226.01 232.54 397,278 +5.81(+2.56%)
Jul 18, 2018 221.95 229.96 221.08 226.73 334,588 +4.98(+2.25%)
Jul 17, 2018 219.00 222.78 219.00 221.75 220,886 +1.93(+0.88%)
Jul 16, 2018 221.50 222.05 217.70 219.82 200,953 -1.27(-0.57%)
Jul 13, 2018 220.99 223.98 220.57 221.09 178,962 +0.36(+0.16%)
Jul 12, 2018 219.84 226.35 219.84 220.73 443,165 +4.88(+2.26%)
Jul 11, 2018 212.64 216.90 211.74 215.85 167,585 +1.89(+0.88%)
Jul 10, 2018 216.48 217.23 211.50 213.96 180,972 -1.08(-0.50%)
Jul 09, 2018 218.31 219.27 212.80 215.04 204,410 -1.63(-0.75%)
Jul 06, 2018 212.95 219.75 212.54 216.67 351,674 +4.84(+2.28%)
Jul 05, 2018 213.95 214.53 210.01 211.83 219,258 -0.50(-0.24%)
Jul 03, 2018 212.33 212.33 212.33 0 +1.15(+0.54%)
Jul 02, 2018 206.89 211.50 205.04 211.18 225,540 +4.01(+1.94%)
Jun 29, 2018 209.00 210.14 204.37 207.17 464,394 -0.81(-0.39%)
Jun 28, 2018 199.65 212.50 199.22 207.98 708,128 +9.38(+4.72%)
Jun 27, 2018 196.75 203.99 196.11 198.60 624,143 +4.34(+2.23%)
Jun 26, 2018 192.96 195.90 191.08 194.26 261,716 +2.06(+1.07%)
Jun 25, 2018 197.55 198.00 191.46 192.20 397,887 -6.20(-3.12%)
Jun 22, 2018 200.98 200.98 196.36 198.40 452,395 -1.25(-0.63%)
Jun 21, 2018 202.64 202.64 196.62 199.65 394,094 +0.50(+0.25%)
Jun 20, 2018 196.88 199.77 195.90 199.15 187,765 +3.24(+1.65%)
Jun 19, 2018 191.66 196.36 190.27 195.91 312,521 +2.42(+1.25%)
Jun 18, 2018 189.64 195.01 189.43 193.49 186,565 +1.82(+0.95%)
Jun 15, 2018 193.74 192.09 191.67 462,210 -0.42(-0.22%)
Jun 14, 2018 186.00 192.46 185.23 192.09 372,281 +7.04(+3.80%)
Jun 13, 2018 192.52 195.26 184.10 185.05 478,850 -6.95(-3.62%)
Jun 12, 2018 193.13 194.57 189.38 192.00 312,315 -0.61(-0.32%)
Jun 11, 2018 197.42 197.42 191.51 192.61 229,970 -4.10(-2.08%)
Jun 08, 2018 197.98 200.03 195.70 196.71 164,521 -2.25(-1.13%)
Jun 07, 2018 198.05 201.00 197.41 198.96 231,635 +1.57(+0.80%)
Jun 06, 2018 200.00 201.30 193.59 197.39 262,104 -1.97(-0.99%)
Jun 05, 2018 197.21 199.70 191.05 199.36 228,617 +2.44(+1.24%)
Jun 04, 2018 198.01 199.12 191.76 196.92 362,923 -0.08(-0.04%)
Jun 01, 2018 193.08 197.46 192.80 197.00 378,796 +4.77(+2.48%)
May 31, 2018 192.38 195.60 190.53 192.23 241,247 +0.70(+0.37%)
May 30, 2018 187.89 192.37 187.35 191.53 338,734 +4.47(+2.39%)
May 29, 2018 188.39 189.75 185.11 187.06 345,855 -2.19(-1.16%)
May 25, 2018 189.25 189.25 189.25 0 -0.17(-0.09%)
May 24, 2018 190.97 192.33 188.35 189.42 228,853 -1.32(-0.69%)
May 23, 2018 186.67 190.82 185.62 190.74 321,603 +3.65(+1.95%)
May 22, 2018 186.48 189.18 184.44 187.09 419,356 +1.73(+0.93%)
May 21, 2018 196.01 196.56 185.24 185.36 480,354 -9.63(-4.94%)
May 18, 2018 191.47 195.17 190.52 194.99 1,244,319 +3.85(+2.01%)
May 17, 2018 192.14 192.82 186.34 191.14 506,578 -2.05(-1.06%)
May 16, 2018 186.77 194.42 183.45 193.19 632,695 +7.82(+4.22%)
May 15, 2018 180.00 186.73 179.34 185.37 929,384 +4.09(+2.26%)
May 14, 2018 179.05 181.87 178.83 181.28 335,495 +3.08(+1.73%)
May 11, 2018 172.00 179.80 171.60 178.20 374,439 +6.44(+3.75%)
May 10, 2018 169.50 172.56 164.98 171.76 315,180 +2.77(+1.64%)
May 09, 2018 168.89 170.67 161.82 168.99 640,603 +11.71(+7.45%)
May 08, 2018 155.12 160.61 155.12 157.28 185,485 -0.18(-0.11%)
May 07, 2018 155.70 158.42 155.70 157.46 226,450 +2.09(+1.35%)
May 04, 2018 150.13 156.61 149.22 155.37 171,952 +4.60(+3.05%)
May 03, 2018 154.25 155.21 150.04 150.77 314,761 -4.18(-2.70%)
May 02, 2018 156.86 158.48 154.54 154.95 154,166 -2.01(-1.28%)
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.