Ligand Pharm (NQ: LGND )

136.29 USD +3.92 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 127.39 129.61 126.31 128.87 266,590 +1.94(+1.53%)
Aug 30, 2017 126.90 127.10 125.57 126.93 158,115 +0.04(+0.03%)
Aug 29, 2017 123.22 127.46 123.11 126.89 272,495 +2.70(+2.17%)
Aug 28, 2017 124.64 125.39 123.32 124.19 254,481 +0.14(+0.11%)
Aug 25, 2017 127.10 127.10 123.83 124.05 192,653 -2.79(-2.20%)
Aug 24, 2017 127.32 127.32 125.24 126.84 209,167 -0.04(-0.03%)
Aug 23, 2017 127.50 128.30 126.57 126.88 170,091 -1.09(-0.85%)
Aug 22, 2017 127.25 128.19 126.16 127.97 181,514 +1.42(+1.12%)
Aug 21, 2017 126.17 127.49 125.42 126.55 148,888 +0.29(+0.23%)
Aug 18, 2017 125.91 126.93 125.02 126.26 172,896 -0.36(-0.28%)
Aug 17, 2017 126.99 128.71 126.38 126.62 334,778 -0.92(-0.72%)
Aug 16, 2017 127.20 128.20 126.64 127.54 152,006 +0.52(+0.41%)
Aug 15, 2017 127.00 127.78 126.15 127.02 184,894 +0.10(+0.08%)
Aug 14, 2017 126.00 128.07 125.13 126.92 347,130 +1.80(+1.44%)
Aug 11, 2017 125.10 125.89 122.46 125.12 259,011 +0.14(+0.11%)
Aug 10, 2017 126.01 127.06 124.74 124.98 264,155 -1.99(-1.57%)
Aug 09, 2017 128.11 128.92 125.71 126.97 571,468 -2.00(-1.55%)
Aug 08, 2017 125.00 129.94 124.90 128.97 912,727 +7.14(+5.86%)
Aug 07, 2017 122.08 123.20 121.22 121.83 224,649 -0.23(-0.19%)
Aug 04, 2017 122.27 122.59 120.27 122.06 132,961 +0.19(+0.16%)
Aug 03, 2017 121.48 122.72 120.28 121.86 93,221 +0.49(+0.40%)
Aug 02, 2017 121.69 122.19 120.34 121.38 91,420 -0.20(-0.16%)
Aug 01, 2017 121.47 121.90 119.55 121.58 157,262 +0.67(+0.55%)
Jul 31, 2017 120.98 121.72 118.44 120.91 113,999 -0.35(-0.29%)
Jul 28, 2017 121.15 122.09 120.36 121.26 93,870 -0.39(-0.32%)
Jul 27, 2017 123.78 123.81 120.40 121.65 163,742 -1.89(-1.53%)
Jul 26, 2017 123.57 124.37 122.27 123.54 128,274 +0.24(+0.19%)
Jul 25, 2017 124.34 124.64 122.35 123.30 235,304 -0.44(-0.36%)
Jul 24, 2017 123.35 124.70 122.07 123.74 227,130 +0.69(+0.56%)
Jul 21, 2017 121.70 123.13 120.11 123.05 220,092 +2.36(+1.96%)
Jul 20, 2017 122.61 119.22 120.69 201,509 +0.20(+0.17%)
Jul 19, 2017 116.96 120.80 116.63 120.49 255,377 +3.69(+3.16%)
Jul 18, 2017 116.68 118.37 116.53 116.80 171,308 +0.05(+0.04%)
Jul 17, 2017 118.77 119.53 116.44 116.75 162,024 -1.90(-1.60%)
Jul 14, 2017 119.29 120.27 118.52 118.65 143,130 -0.59(-0.49%)
Jul 13, 2017 117.47 119.59 115.40 119.24 234,952 +1.66(+1.41%)
Jul 12, 2017 118.19 118.24 116.24 117.58 154,277 -0.20(-0.17%)
Jul 11, 2017 118.42 118.91 116.52 117.78 194,105 -0.42(-0.36%)
Jul 10, 2017 119.90 120.92 118.02 118.20 141,356 -1.60(-1.34%)
Jul 07, 2017 119.76 120.46 118.92 119.80 130,397 +0.10(+0.08%)
Jul 06, 2017 121.07 121.07 118.12 119.70 186,369 -1.89(-1.55%)
Jul 05, 2017 120.71 122.33 119.08 121.59 253,358 +0.72(+0.60%)
Jul 03, 2017 121.86 122.35 119.85 120.87 77,448 -0.53(-0.44%)
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%)
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.