MENU

Ligand Pharm (NQ: LGND )

68.77 -0.93 (-1.33%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 151.59 154.41 151.21 151.89 261,312 +0.49(+0.32%)
Feb 27, 2018 151.21 153.43 151.21 151.40 310,398 -1.22(-0.80%)
Feb 26, 2018 154.49 155.46 152.02 152.62 210,382 -1.19(-0.77%)
Feb 23, 2018 154.99 155.49 151.30 153.81 281,962 -1.72(-1.11%)
Feb 22, 2018 154.50 158.20 152.72 155.53 207,878 -0.81(-0.52%)
Feb 21, 2018 155.60 159.81 155.01 156.34 211,544 +0.83(+0.53%)
Feb 20, 2018 156.06 158.15 154.93 155.51 173,450 -1.63(-1.04%)
Feb 16, 2018 157.14 157.14 157.14 0 -0.04(-0.03%)
Feb 15, 2018 158.88 158.93 156.06 157.18 137,248 -0.07(-0.04%)
Feb 14, 2018 151.29 158.01 151.29 157.25 230,586 +4.71(+3.09%)
Feb 13, 2018 151.82 155.79 150.74 152.54 179,939 +0.12(+0.08%)
Feb 12, 2018 150.74 153.78 149.61 152.42 164,573 +2.35(+1.57%)
Feb 09, 2018 151.21 152.05 145.67 150.07 273,168 +0.07(+0.05%)
Feb 08, 2018 154.62 156.33 150.00 150.00 287,222 -3.76(-2.45%)
Feb 07, 2018 154.20 157.66 152.51 153.76 398,003 -0.31(-0.20%)
Feb 06, 2018 150.65 154.87 150.05 154.07 391,870 -1.06(-0.68%)
Feb 05, 2018 156.30 159.91 152.80 155.13 316,965 -1.94(-1.24%)
Feb 02, 2018 158.45 160.11 156.93 157.07 223,646 -2.74(-1.71%)
Feb 01, 2018 156.85 160.26 156.45 159.81 423,219 +2.19(+1.39%)
Jan 31, 2018 165.74 165.74 157.13 157.62 408,096 -7.24(-4.39%)
Jan 30, 2018 166.77 166.77 164.05 164.86 314,615 -3.31(-1.97%)
Jan 29, 2018 167.09 170.30 166.01 168.17 530,178 +2.33(+1.40%)
Jan 26, 2018 167.00 168.17 165.21 165.84 742,859 -0.45(-0.27%)
Jan 25, 2018 163.80 166.99 161.11 166.29 226,487 +2.50(+1.53%)
Jan 24, 2018 163.16 167.09 162.53 163.79 400,724 +0.68(+0.42%)
Jan 23, 2018 160.51 164.67 160.50 163.11 435,639 +3.51(+2.20%)
Jan 22, 2018 156.29 161.51 155.97 159.60 477,341 +3.79(+2.43%)
Jan 19, 2018 150.81 156.30 150.81 155.81 501,687 +5.25(+3.49%)
Jan 18, 2018 149.15 151.92 147.37 150.56 263,568 +1.23(+0.82%)
Jan 17, 2018 147.44 149.80 146.40 149.33 260,276 +2.94(+2.01%)
Jan 16, 2018 149.80 151.67 146.30 146.39 188,315 -2.51(-1.69%)
Jan 12, 2018 148.90 148.90 148.90 0 +0.95(+0.64%)
Jan 11, 2018 146.37 148.46 145.12 147.95 177,878 +1.78(+1.22%)
Jan 10, 2018 143.89 146.79 141.21 146.17 141,207 +1.92(+1.33%)
Jan 09, 2018 141.52 144.83 140.71 144.25 327,319 +3.12(+2.21%)
Jan 08, 2018 141.40 141.78 138.32 141.13 176,432 -0.25(-0.18%)
Jan 05, 2018 142.10 143.63 140.90 141.38 251,026 -0.71(-0.50%)
Jan 04, 2018 141.07 143.46 141.07 142.09 117,648 +0.63(+0.45%)
Jan 03, 2018 139.00 142.94 138.61 141.46 424,285 +2.83(+2.04%)
Jan 02, 2018 137.72 139.45 136.75 138.63 146,950 +1.70(+1.24%)
Dec 29, 2017 136.93 136.93 136.93 0 -1.73(-1.25%)
Dec 28, 2017 138.68 139.22 137.28 138.66 113,976 +0.26(+0.19%)
Dec 27, 2017 137.12 138.86 136.42 138.40 160,251 +2.00(+1.47%)
Dec 26, 2017 135.48 137.59 134.85 136.40 115,280 +0.95(+0.70%)
Dec 22, 2017 136.06 136.46 135.04 135.45 119,243 -0.03(-0.02%)
Dec 21, 2017 136.02 136.65 135.12 135.48 93,094 -0.79(-0.58%)
Dec 20, 2017 139.11 139.34 135.81 136.27 123,387 -1.89(-1.37%)
Dec 19, 2017 137.18 139.26 136.40 138.16 245,852 +1.04(+0.76%)
Dec 18, 2017 136.63 138.13 135.82 137.12 150,621 +1.25(+0.92%)
Dec 15, 2017 135.45 136.49 133.45 135.87 389,119 -0.17(-0.12%)
Dec 14, 2017 137.28 138.97 136.00 136.04 147,840 -1.34(-0.98%)
Dec 13, 2017 135.63 138.73 135.63 137.38 179,955 +1.58(+1.16%)
Dec 12, 2017 135.61 136.75 135.13 135.80 192,224 +0.74(+0.55%)
Dec 11, 2017 134.93 136.39 133.88 135.06 169,017 +0.37(+0.27%)
Dec 08, 2017 131.97 135.63 131.42 134.69 216,458 +3.06(+2.32%)
Dec 07, 2017 129.64 132.69 128.31 131.63 201,734 +2.08(+1.61%)
Dec 06, 2017 127.90 130.00 127.66 129.55 111,734 +1.19(+0.93%)
Dec 05, 2017 128.98 130.60 128.28 128.36 142,455 -0.94(-0.73%)
Dec 04, 2017 131.60 131.60 129.26 129.30 175,435 -1.27(-0.97%)
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