Ligand Pharm (NQ: LGND )

136.84 USD +0.55 (+0.40%)
Streaming Delayed Price Updated: 2:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 140.69 142.47 139.32 139.32 57,448 -0.68(-0.49%)
Sep 29, 2021 139.00 141.31 137.45 140.00 100,338 +1.95(+1.41%)
Sep 28, 2021 139.71 142.57 137.41 138.05 138,434 -2.46(-1.75%)
Sep 27, 2021 139.20 142.00 138.52 140.51 89,013 +1.33(+0.96%)
Sep 24, 2021 141.63 143.49 139.15 139.18 110,628 -3.75(-2.62%)
Sep 23, 2021 143.56 144.01 140.12 142.93 79,806 +0.81(+0.57%)
Sep 22, 2021 141.69 146.17 140.48 142.12 131,052 +1.62(+1.15%)
Sep 21, 2021 137.77 140.69 136.30 140.50 88,701 +3.81(+2.79%)
Sep 20, 2021 140.27 141.60 134.57 136.69 181,378 -8.04(-5.56%)
Sep 17, 2021 135.54 145.36 134.61 144.73 450,877 +9.74(+7.22%)
Sep 16, 2021 135.31 135.36 132.24 134.99 98,342 -0.87(-0.64%)
Sep 15, 2021 132.66 135.87 130.17 135.86 125,495 +3.82(+2.89%)
Sep 14, 2021 133.58 135.02 130.51 132.04 129,981 -1.17(-0.88%)
Sep 13, 2021 136.91 136.91 132.13 133.21 149,030 -3.62(-2.65%)
Sep 10, 2021 136.95 139.96 136.48 136.83 102,479 +0.85(+0.63%)
Sep 09, 2021 136.33 139.00 132.21 135.98 151,295 -0.61(-0.45%)
Sep 08, 2021 131.79 136.71 130.10 136.59 188,447 +4.77(+3.62%)
Sep 07, 2021 137.61 138.96 131.08 131.82 318,320 -6.38(-4.62%)
Sep 03, 2021 139.88 142.19 136.49 138.20 3,645,802 -1.63(-1.17%)
Sep 02, 2021 140.00 142.47 137.85 139.83 291,947 +0.09(+0.06%)
Sep 01, 2021 131.46 139.90 130.69 139.74 403,453 +7.44(+5.62%)
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 111.73 115.56 111.15 114.33 110,952 +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 113.00 122.01 111.12 121.36 167,721 +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%)
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.