MENU

Ligand Pharm (NQ: LGND )

85.96 +5.54 (+6.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.91 135.07 126.15 132.30 843,636 +11.16(+9.21%)
Aug 30, 2021 115.07 121.79 114.36 121.14 211,871 +6.81(+5.96%)
Aug 27, 2021 111.73 115.56 111.16 114.33 110,952 +3.18(+2.86%)
Aug 26, 2021 113.07 114.89 111.00 111.15 106,344 -2.16(-1.91%)
Aug 25, 2021 115.35 117.22 112.51 113.31 85,691 -2.27(-1.96%)
Aug 24, 2021 116.78 117.74 113.70 115.58 183,547 -0.56(-0.48%)
Aug 23, 2021 105.02 116.38 105.02 116.14 351,045 +12.04(+11.57%)
Aug 20, 2021 102.08 105.82 102.08 104.10 615,756 +1.77(+1.73%)
Aug 19, 2021 104.68 105.57 102.01 102.33 175,822 -2.97(-2.82%)
Aug 18, 2021 107.31 108.49 104.96 105.30 138,526 -1.97(-1.84%)
Aug 17, 2021 106.18 109.34 106.18 107.27 172,498 +0.02(+0.02%)
Aug 16, 2021 106.01 109.12 104.00 107.25 173,093 +0.43(+0.40%)
Aug 13, 2021 108.88 109.45 106.71 106.82 103,933 -2.23(-2.04%)
Aug 12, 2021 110.26 111.88 108.11 109.05 127,197 -0.55(-0.50%)
Aug 11, 2021 110.82 111.92 109.05 109.60 101,293 -0.47(-0.43%)
Aug 10, 2021 110.00 110.50 106.88 110.07 93,915 +0.14(+0.13%)
Aug 09, 2021 111.14 111.27 108.47 109.93 103,752 -0.10(-0.09%)
Aug 06, 2021 108.67 111.15 107.67 110.03 135,646 +1.06(+0.97%)
Aug 05, 2021 109.90 110.23 107.58 108.97 134,697 -0.09(-0.08%)
Aug 04, 2021 110.47 112.14 109.06 109.06 123,099 -1.99(-1.79%)
Aug 03, 2021 111.16 111.71 108.70 111.05 122,577 +0.10(+0.09%)
Aug 02, 2021 113.78 113.78 110.54 110.95 136,081 -2.56(-2.26%)
Jul 30, 2021 118.90 119.93 112.80 113.51 146,708 -5.45(-4.58%)
Jul 29, 2021 123.34 125.54 118.26 118.96 203,362 -4.49(-3.64%)
Jul 28, 2021 120.40 124.45 119.12 123.45 176,442 +3.03(+2.52%)
Jul 27, 2021 121.15 121.16 118.21 120.42 134,445 -1.21(-0.99%)
Jul 26, 2021 121.70 123.41 121.25 121.63 83,162 -0.37(-0.30%)
Jul 23, 2021 123.37 123.50 120.71 122.00 83,988 -0.27(-0.22%)
Jul 22, 2021 123.40 126.22 122.07 122.27 61,323 -1.88(-1.51%)
Jul 21, 2021 122.50 125.09 120.76 124.15 72,765 +1.72(+1.40%)
Jul 20, 2021 121.71 125.25 121.18 122.43 133,246 +1.07(+0.88%)
Jul 19, 2021 113.00 122.02 111.12 121.36 167,721 +8.18(+7.23%)
Jul 16, 2021 117.07 118.64 113.11 113.18 165,080 -2.64(-2.28%)
Jul 15, 2021 117.71 117.71 114.67 115.82 150,054 -2.34(-1.98%)
Jul 14, 2021 122.19 122.19 117.92 118.16 148,323 -3.82(-3.13%)
Jul 13, 2021 125.00 125.80 121.84 121.98 127,101 -4.38(-3.47%)
Jul 12, 2021 129.65 129.65 126.14 126.36 71,631 -3.04(-2.35%)
Jul 09, 2021 128.77 129.58 126.85 129.40 68,006 +1.48(+1.16%)
Jul 08, 2021 126.23 129.56 125.62 127.92 108,105 -1.03(-0.80%)
Jul 07, 2021 129.22 130.39 126.04 128.95 98,758 +0.10(+0.08%)
Jul 06, 2021 133.81 133.81 128.19 128.85 127,313 -4.40(-3.30%)
Jul 02, 2021 135.85 135.85 133.13 133.25 105,475 -2.68(-1.97%)
Jul 01, 2021 132.09 136.17 132.09 135.93 96,214 +4.74(+3.61%)
Jun 30, 2021 134.52 134.52 130.06 131.19 101,092 -3.86(-2.86%)
Jun 29, 2021 137.75 138.23 134.18 135.05 141,244 -2.47(-1.80%)
Jun 28, 2021 140.70 141.53 135.79 137.52 187,063 -1.85(-1.33%)
Jun 25, 2021 136.13 139.51 134.97 139.37 793,137 +4.22(+3.12%)
Jun 24, 2021 129.23 135.34 129.23 135.15 166,407 +6.96(+5.43%)
Jun 23, 2021 129.78 131.40 127.75 128.19 125,537 -1.42(-1.10%)
Jun 22, 2021 128.11 129.99 126.85 129.61 123,071 +0.63(+0.49%)
Jun 21, 2021 127.21 130.77 126.51 128.98 186,092 +2.37(+1.87%)
Jun 18, 2021 126.74 127.85 123.49 126.61 329,646 -1.19(-0.93%)
Jun 17, 2021 124.56 129.76 124.05 127.80 149,447 +2.60(+2.08%)
Jun 16, 2021 123.10 125.40 122.35 125.20 116,639 +1.38(+1.11%)
Jun 15, 2021 123.87 124.76 122.13 123.82 151,034 +0.76(+0.62%)
Jun 14, 2021 123.93 125.64 120.05 123.06 218,604 -0.57(-0.46%)
Jun 11, 2021 121.49 123.91 120.09 123.63 112,200 +2.80(+2.32%)
Jun 10, 2021 120.22 121.57 119.13 120.83 150,267 +1.38(+1.16%)
Jun 09, 2021 120.03 120.49 117.50 119.45 115,750 +0.92(+0.78%)
Jun 08, 2021 120.47 121.99 116.44 118.53 162,027 -0.99(-0.83%)
Jun 07, 2021 116.27 119.98 115.32 119.52 182,967 +4.13(+3.58%)
Jun 04, 2021 114.01 116.00 111.19 115.39 142,206 +2.36(+2.09%)
Jun 03, 2021 112.26 114.57 110.26 113.03 132,854 -0.32(-0.28%)
Jun 02, 2021 114.50 116.07 111.38 113.35 252,157 -0.22(-0.19%)
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.
TOP
Email a Story