Ligand Pharm (NQ: LGND )

113.51 USD -5.45 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.93 57.51 55.33 56.92 318,111 -0.11(-0.19%)
Jan 29, 2015 57.75 57.92 56.20 57.03 185,643 -0.39(-0.68%)
Jan 28, 2015 59.46 59.98 57.10 57.42 248,359 -1.14(-1.95%)
Jan 27, 2015 55.70 59.98 55.70 58.56 423,079 +2.00(+3.54%)
Jan 26, 2015 54.48 56.65 54.28 56.56 233,461 +1.89(+3.46%)
Jan 23, 2015 56.00 56.14 54.14 54.67 237,706 -1.16(-2.08%)
Jan 22, 2015 55.00 55.96 53.09 55.83 246,492 +1.07(+1.95%)
Jan 21, 2015 54.71 55.62 53.30 54.76 346,818 +0.03(+0.05%)
Jan 20, 2015 54.64 55.39 53.33 54.73 219,976 +0.35(+0.64%)
Jan 16, 2015 51.38 54.46 51.38 54.38 148,152 +2.80(+5.43%)
Jan 15, 2015 52.71 52.91 51.45 51.58 172,117 -0.89(-1.70%)
Jan 14, 2015 51.44 52.84 51.31 52.47 137,127 +0.43(+0.83%)
Jan 13, 2015 51.76 53.69 51.55 52.04 268,905 +0.50(+0.97%)
Jan 12, 2015 55.18 55.65 51.49 51.54 265,451 -3.41(-6.21%)
Jan 09, 2015 55.09 55.53 53.05 54.95 347,881 +0.01(+0.02%)
Jan 08, 2015 54.32 55.19 54.00 54.94 295,270 +1.20(+2.23%)
Jan 07, 2015 52.55 53.88 51.43 53.74 194,415 +1.64(+3.15%)
Jan 06, 2015 53.44 54.06 51.28 52.10 261,079 -1.28(-2.40%)
Jan 05, 2015 53.22 54.79 52.88 53.38 208,950 -0.35(-0.65%)
Jan 02, 2015 53.67 54.83 52.65 53.73 208,776 +0.52(+0.98%)
Dec 31, 2014 52.26 53.21 53.21 53.21 238,700 +0.99(+1.90%)
Dec 30, 2014 52.14 53.02 51.85 52.22 151,852 -0.15(-0.29%)
Dec 29, 2014 53.02 53.86 52.07 52.37 125,147 -0.59(-1.11%)
Dec 26, 2014 52.18 53.69 52.18 52.96 129,873 +1.17(+2.26%)
Dec 24, 2014 50.56 51.79 51.79 51.79 72,400 +1.22(+2.41%)
Dec 23, 2014 54.22 54.52 50.50 50.57 209,780 -3.44(-6.37%)
Dec 22, 2014 52.08 54.18 51.85 54.01 184,976 +1.69(+3.23%)
Dec 19, 2014 52.04 53.11 51.91 52.32 750,988 +0.19(+0.36%)
Dec 18, 2014 52.89 52.89 51.76 52.13 306,419 +0.09(+0.17%)
Dec 17, 2014 51.52 52.29 51.00 52.04 390,585 +0.50(+0.97%)
Dec 16, 2014 52.00 53.14 51.29 51.54 237,066 -0.70(-1.34%)
Dec 15, 2014 52.99 54.05 51.62 52.24 277,223 -0.28(-0.53%)
Dec 12, 2014 53.07 53.55 52.40 52.52 252,925 -1.37(-2.54%)
Dec 11, 2014 53.78 55.08 53.42 53.89 170,085 +0.53(+0.99%)
Dec 10, 2014 54.81 55.22 52.65 53.36 310,632 -1.45(-2.65%)
Dec 09, 2014 54.54 55.46 54.05 54.81 286,130 -0.54(-0.98%)
Dec 08, 2014 54.24 55.65 54.24 55.35 293,534 +1.25(+2.31%)
Dec 05, 2014 53.42 54.53 53.36 54.10 287,607 +0.66(+1.24%)
Dec 04, 2014 54.56 55.27 53.00 53.44 223,453 -1.33(-2.43%)
Dec 03, 2014 55.08 55.71 54.31 54.77 257,997 -0.45(-0.81%)
Dec 02, 2014 53.54 55.83 53.54 55.22 423,288 +2.65(+5.04%)
Dec 01, 2014 53.72 54.04 52.43 52.57 265,037 -1.28(-2.38%)
Nov 28, 2014 53.61 54.85 53.61 53.85 139,246 +0.15(+0.28%)
Nov 26, 2014 53.83 53.70 53.70 53.70 220,100 -0.29(-0.54%)
Nov 25, 2014 54.09 54.77 53.61 53.99 205,660 -0.09(-0.17%)
Nov 24, 2014 53.21 54.45 53.03 54.08 241,700 +1.03(+1.94%)
Nov 21, 2014 54.43 54.50 52.61 53.05 203,429 -0.46(-0.86%)
Nov 20, 2014 53.58 54.31 52.34 53.51 356,727 -0.39(-0.72%)
Nov 19, 2014 54.59 55.06 53.02 53.90 311,622 -0.69(-1.26%)
Nov 18, 2014 57.02 58.44 53.82 54.59 476,400 -2.36(-4.14%)
Nov 17, 2014 57.80 58.12 56.57 56.95 296,271 -0.84(-1.45%)
Nov 14, 2014 58.00 58.24 56.89 57.79 282,041 -0.17(-0.29%)
Nov 13, 2014 58.03 58.48 56.88 57.96 271,378 +0.26(+0.45%)
Nov 12, 2014 56.23 57.91 56.01 57.70 213,265 +0.80(+1.41%)
Nov 11, 2014 55.78 58.26 55.60 56.90 430,589 +1.22(+2.19%)
Nov 10, 2014 54.17 55.73 53.18 55.68 319,639 +1.74(+3.23%)
Nov 07, 2014 54.75 54.80 53.15 53.94 387,424 -0.97(-1.77%)
Nov 06, 2014 55.29 56.09 54.24 54.91 349,908 -0.38(-0.69%)
Nov 05, 2014 56.68 56.75 54.63 55.29 315,318 -0.98(-1.74%)
Nov 04, 2014 56.05 57.14 55.78 56.27 388,496 -0.22(-0.39%)
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.