MENU

Ligand Pharm (NQ: LGND )

89.22 +0.74 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 156.35 159.90 154.05 154.46 68,227 -1.70(-1.09%)
Dec 30, 2021 162.01 164.84 155.73 156.16 84,774 -6.70(-4.11%)
Dec 29, 2021 156.88 163.58 156.88 162.86 124,844 +5.16(+3.27%)
Dec 28, 2021 159.51 163.63 157.54 157.70 80,686 -2.32(-1.45%)
Dec 27, 2021 161.03 162.02 157.83 160.02 80,421 -1.16(-0.72%)
Dec 23, 2021 156.60 164.49 155.65 161.18 142,164 +4.71(+3.01%)
Dec 22, 2021 156.47 157.18 150.63 156.47 123,037 +5.45(+3.61%)
Dec 21, 2021 153.02 153.11 145.93 151.02 106,385 -2.19(-1.43%)
Dec 20, 2021 146.59 154.50 143.59 153.21 146,058 +7.18(+4.92%)
Dec 17, 2021 139.89 152.81 138.06 146.03 683,874 +6.25(+4.47%)
Dec 16, 2021 147.42 149.95 138.85 139.78 120,986 -7.72(-5.23%)
Dec 15, 2021 142.08 147.50 135.33 147.50 200,936 +4.32(+3.02%)
Dec 14, 2021 143.18 144.63 140.25 143.18 106,307 +0.19(+0.13%)
Dec 13, 2021 144.95 148.11 142.87 142.99 86,285 -0.97(-0.67%)
Dec 10, 2021 143.38 147.53 142.03 143.96 77,079 +0.69(+0.48%)
Dec 09, 2021 143.27 154.70 143.19 143.27 108,935 -12.05(-7.76%)
Dec 08, 2021 154.70 156.45 153.44 155.32 75,167 +1.02(+0.66%)
Dec 07, 2021 151.34 156.63 150.41 154.30 67,139 +4.63(+3.09%)
Dec 06, 2021 150.71 153.00 146.05 149.67 86,365 -1.05(-0.70%)
Dec 03, 2021 158.24 158.24 149.57 150.72 103,414 -6.20(-3.95%)
Dec 02, 2021 154.11 157.16 152.49 156.92 93,103 +2.70(+1.75%)
Dec 01, 2021 164.73 164.76 154.11 154.22 108,276 -7.70(-4.76%)
Nov 30, 2021 154.17 163.33 154.00 161.92 170,890 +6.68(+4.30%)
Nov 29, 2021 160.76 160.95 154.67 155.24 111,330 -1.61(-1.03%)
Nov 26, 2021 159.47 162.53 153.45 156.85 91,924 -4.52(-2.80%)
Nov 24, 2021 159.69 161.75 156.49 161.37 63,105 +0.89(+0.55%)
Nov 23, 2021 164.73 166.50 157.22 160.48 145,956 -5.10(-3.08%)
Nov 22, 2021 162.28 168.11 160.03 165.58 159,295 +3.66(+2.26%)
Nov 19, 2021 160.94 163.52 158.91 161.92 101,766 +1.19(+0.74%)
Nov 18, 2021 162.53 161.66 160.30 160.73 102,156 -1.27(-0.78%)
Nov 17, 2021 162.20 164.61 160.38 162.00 117,671 +0.53(+0.33%)
Nov 16, 2021 164.00 167.81 160.40 161.47 157,744 -2.64(-1.61%)
Nov 15, 2021 160.75 164.58 157.24 164.11 212,807 +2.70(+1.67%)
Nov 12, 2021 161.77 161.77 157.70 161.41 109,241 -0.73(-0.45%)
Nov 11, 2021 165.66 169.29 161.52 162.14 143,561 -3.71(-2.24%)
Nov 10, 2021 155.29 165.85 339,237 +13.97(+9.20%)
Nov 09, 2021 152.77 153.75 150.00 151.88 95,653 -1.94(-1.26%)
Nov 08, 2021 153.32 156.41 152.66 153.82 70,089 +0.61(+0.40%)
Nov 05, 2021 157.01 160.00 152.06 153.21 185,521 -4.29(-2.72%)
Nov 04, 2021 159.74 160.81 156.80 157.50 124,208 -2.46(-1.54%)
Nov 03, 2021 157.68 160.90 156.19 159.96 184,019 +2.03(+1.29%)
Nov 02, 2021 150.95 158.55 148.06 157.93 146,487 +6.44(+4.25%)
Nov 01, 2021 146.87 151.63 145.94 151.49 146,189 +5.55(+3.80%)
Oct 29, 2021 146.54 147.63 144.19 145.94 138,388 -0.76(-0.52%)
Oct 28, 2021 139.64 146.71 139.55 146.70 130,510 +7.49(+5.38%)
Oct 27, 2021 139.14 140.30 136.51 139.21 70,600 -0.99(-0.71%)
Oct 26, 2021 137.39 141.56 140.20 99,646 +3.25(+2.37%)
Oct 25, 2021 136.20 137.38 133.91 136.95 77,222 +0.66(+0.48%)
Oct 22, 2021 131.89 136.44 131.26 136.29 89,003 +3.92(+2.96%)
Oct 21, 2021 131.18 133.53 130.24 132.37 64,289 +0.97(+0.74%)
Oct 20, 2021 130.50 132.67 129.67 131.40 46,690 +0.78(+0.60%)
Oct 19, 2021 129.36 132.90 129.32 130.62 51,366 +2.05(+1.59%)
Oct 18, 2021 129.00 131.44 127.19 128.57 67,937 -1.69(-1.30%)
Oct 15, 2021 131.71 132.21 129.89 130.26 71,712 +0.50(+0.39%)
Oct 14, 2021 130.77 131.80 128.91 129.76 80,766 +1.04(+0.81%)
Oct 13, 2021 128.34 130.45 126.59 128.72 61,505 +0.59(+0.46%)
Oct 12, 2021 129.18 129.18 126.00 128.13 102,619 -0.10(-0.08%)
Oct 11, 2021 127.81 131.65 127.25 128.23 84,299 +0.47(+0.37%)
Oct 08, 2021 129.80 129.80 127.08 127.76 52,001 -1.98(-1.53%)
Oct 07, 2021 128.00 133.20 128.00 129.74 95,886 +1.92(+1.50%)
Oct 06, 2021 127.68 129.00 126.75 127.82 69,365 -1.06(-0.82%)
Oct 05, 2021 127.51 131.31 127.50 128.88 85,826 +1.19(+0.93%)
Oct 04, 2021 133.54 133.54 127.24 127.69 139,613 -7.13(-5.29%)
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