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 (%)
Sep 30, 2011 13.46 14.24 13.26 13.68 95,701 +0.04(+0.29%)
Sep 29, 2011 14.16 14.20 13.36 13.64 151,736 -0.30(-2.15%)
Sep 28, 2011 14.74 14.84 13.83 13.94 105,404 -0.80(-5.43%)
Sep 27, 2011 15.33 15.33 14.62 14.74 176,493 +0.13(+0.89%)
Sep 26, 2011 14.25 14.62 14.01 14.61 54,103 +0.45(+3.18%)
Sep 23, 2011 14.05 15.01 13.96 14.16 135,431 +0.10(+0.71%)
Sep 22, 2011 14.24 14.60 13.80 14.06 201,700 -0.68(-4.61%)
Sep 21, 2011 15.09 15.26 14.67 14.74 57,492 -0.40(-2.64%)
Sep 20, 2011 15.03 15.55 15.03 15.14 151,370 +0.13(+0.87%)
Sep 19, 2011 15.01 15.14 14.89 15.01 156,619 -0.14(-0.92%)
Sep 16, 2011 15.20 15.39 14.76 15.15 369,637 +0.04(+0.26%)
Sep 15, 2011 15.28 15.37 14.87 15.11 88,826 -0.07(-0.46%)
Sep 14, 2011 15.38 15.53 15.08 15.18 140,997 -0.09(-0.59%)
Sep 13, 2011 15.03 15.38 14.90 15.27 107,346 +0.28(+1.87%)
Sep 12, 2011 14.73 15.36 14.73 14.99 91,214 -0.18(-1.19%)
Sep 09, 2011 15.32 15.50 14.93 15.17 171,871 -0.26(-1.69%)
Sep 08, 2011 16.15 16.24 15.40 15.43 169,933 -0.52(-3.26%)
Sep 07, 2011 14.28 15.95 14.28 15.95 249,810 +1.92(+13.68%)
Sep 06, 2011 13.83 14.10 13.50 14.03 252,819 -0.24(-1.68%)
Sep 02, 2011 14.76 15.08 14.17 14.27 194,367 -0.73(-4.87%)
Sep 01, 2011 15.21 15.47 14.93 15.00 126,337 -0.23(-1.51%)
Aug 31, 2011 15.45 15.88 14.85 15.23 203,224 -0.08(-0.52%)
Aug 30, 2011 14.79 15.45 14.65 15.31 193,366 +0.35(+2.34%)
Aug 29, 2011 12.62 15.03 12.60 14.96 445,898 +2.49(+19.97%)
Aug 26, 2011 12.54 12.68 12.24 12.47 217,266 +0.10(+0.81%)
Aug 25, 2011 13.07 13.07 12.37 12.37 175,026 -0.61(-4.70%)
Aug 24, 2011 12.26 13.04 11.70 12.98 307,540 +0.76(+6.22%)
Aug 23, 2011 12.15 12.26 11.91 12.22 228,802 +0.15(+1.24%)
Aug 22, 2011 12.24 12.30 11.79 12.07 125,643 +0.11(+0.92%)
Aug 19, 2011 11.76 12.21 11.57 11.96 207,692 -0.04(-0.33%)
Aug 18, 2011 12.04 12.09 11.84 12.00 148,950 -0.38(-3.07%)
Aug 17, 2011 12.58 12.58 12.02 12.38 117,953 -0.08(-0.64%)
Aug 16, 2011 12.13 12.68 11.76 12.46 134,629 +0.19(+1.55%)
Aug 15, 2011 12.45 12.50 11.84 12.27 121,174 +0.14(+1.15%)
Aug 12, 2011 11.69 12.22 11.46 12.13 125,581 +0.54(+4.66%)
Aug 11, 2011 11.15 11.77 11.01 11.59 202,895 +0.43(+3.85%)
Aug 10, 2011 10.71 11.28 10.32 11.16 585,310 +0.27(+2.48%)
Aug 09, 2011 11.10 11.39 10.62 10.89 552,190 -0.33(-2.94%)
Aug 08, 2011 11.00 11.39 10.16 11.22 405,093 -0.43(-3.69%)
Aug 05, 2011 12.22 12.49 11.64 11.65 151,768 -0.44(-3.64%)
Aug 04, 2011 12.92 13.59 12.08 12.09 157,782 -1.00(-7.64%)
Aug 03, 2011 13.18 13.18 12.70 13.09 160,090 -0.04(-0.30%)
Aug 02, 2011 13.47 13.66 13.10 13.13 157,049 -0.40(-2.96%)
Aug 01, 2011 13.74 13.80 13.25 13.53 120,764 -0.09(-0.66%)
Jul 29, 2011 13.06 13.74 13.01 13.62 162,108 +0.46(+3.50%)
Jul 28, 2011 13.20 13.56 13.04 13.16 97,536 +0.01(+0.08%)
Jul 27, 2011 13.33 13.33 13.03 13.15 134,842 -0.22(-1.65%)
Jul 26, 2011 12.48 13.48 12.45 13.37 198,341 +0.97(+7.82%)
Jul 25, 2011 12.28 12.44 12.10 12.40 93,700 +0.04(+0.32%)
Jul 22, 2011 12.37 12.48 11.91 12.36 59,109 +0.15(+1.23%)
Jul 21, 2011 11.99 12.22 11.90 12.21 68,831 +0.23(+1.92%)
Jul 20, 2011 11.93 11.99 11.33 11.98 49,967 +0.02(+0.17%)
Jul 19, 2011 11.63 11.96 11.52 11.96 93,469 +0.41(+3.55%)
Jul 18, 2011 11.53 11.60 11.29 11.55 79,792 +0.00(+0.00%)
Jul 15, 2011 11.40 11.65 11.40 11.55 85,720 +0.25(+2.21%)
Jul 14, 2011 11.11 11.40 11.11 11.30 53,451 +0.22(+1.99%)
Jul 13, 2011 11.04 11.39 10.98 11.08 90,835 +0.10(+0.91%)
Jul 12, 2011 11.36 11.61 10.92 10.98 270,777 -0.40(-3.51%)
Jul 11, 2011 11.56 11.71 11.28 11.38 45,345 -0.30(-2.57%)
Jul 08, 2011 11.51 11.69 11.45 11.68 38,860 +0.03(+0.26%)
Jul 07, 2011 11.37 11.68 11.11 11.65 89,673 +0.44(+3.93%)
Jul 06, 2011 11.17 11.23 11.04 11.21 73,570 +0.00(+0.00%)
Jul 05, 2011 12.01 12.01 11.14 11.21 126,749 -0.74(-6.19%)
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.