Ligand Pharm (NQ: LGND )

144.73 USD +9.74 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.50 10.85 10.41 10.84 414,797 +0.76(+7.54%)
Feb 25, 2011 10.00 10.10 9.950 10.08 125,729 +0.09(+0.90%)
Feb 24, 2011 9.930 10.04 9.910 9.990 97,802 +0.06(+0.60%)
Feb 23, 2011 9.930 10.00 9.910 9.930 149,324 +0.03(+0.30%)
Feb 22, 2011 9.860 10.00 9.860 9.900 71,284 -0.08(-0.80%)
Feb 18, 2011 10.10 10.10 9.930 9.980 117,359 -0.07(-0.70%)
Feb 17, 2011 10.24 10.26 9.850 10.05 180,786 -0.22(-2.14%)
Feb 16, 2011 9.130 10.30 9.100 10.27 231,064 +1.18(+12.98%)
Feb 15, 2011 9.040 9.100 9.000 9.090 94,395 +0.05(+0.55%)
Feb 14, 2011 9.000 9.090 9.000 9.040 57,062 +0.02(+0.22%)
Feb 11, 2011 9.050 9.070 9.000 9.020 52,904 -0.03(-0.33%)
Feb 10, 2011 9.000 9.080 9.000 9.050 57,165 +0.03(+0.33%)
Feb 09, 2011 9.100 9.120 8.980 9.020 59,712 -0.08(-0.88%)
Feb 08, 2011 8.980 9.100 8.980 9.100 113,037 +0.13(+1.45%)
Feb 07, 2011 8.760 8.990 8.760 8.970 70,051 +0.20(+2.28%)
Feb 04, 2011 8.690 8.840 8.690 8.770 52,969 +0.08(+0.92%)
Feb 03, 2011 8.920 8.920 8.650 8.690 75,992 -0.22(-2.47%)
Feb 02, 2011 8.800 8.970 8.800 8.910 37,506 +0.09(+1.02%)
Feb 01, 2011 8.730 8.840 8.690 8.820 47,785 +0.12(+1.38%)
Jan 31, 2011 8.700 8.780 8.645 8.700 86,320 +0.05(+0.58%)
Jan 28, 2011 8.750 8.750 8.650 8.650 135,804 -0.10(-1.14%)
Jan 27, 2011 8.800 8.950 8.650 8.750 86,459 -0.01(-0.11%)
Jan 26, 2011 8.740 8.920 8.710 8.760 41,756 +0.07(+0.81%)
Jan 25, 2011 8.720 8.810 8.650 8.690 46,855 -0.09(-1.03%)
Jan 24, 2011 8.640 8.790 8.640 8.780 34,923 +0.11(+1.27%)
Jan 21, 2011 8.890 8.890 8.660 8.670 68,880 -0.12(-1.37%)
Jan 20, 2011 8.850 9.100 8.780 8.790 65,093 -0.09(-1.01%)
Jan 19, 2011 9.000 9.030 8.860 8.880 118,446 -0.15(-1.66%)
Jan 18, 2011 9.100 9.130 9.005 9.030 49,117 -0.11(-1.20%)
Jan 14, 2011 9.050 9.140 9.000 9.140 65,774 +0.08(+0.88%)
Jan 13, 2011 9.120 9.120 8.990 9.060 77,242 -0.06(-0.66%)
Jan 12, 2011 9.070 9.180 9.030 9.120 36,860 +0.11(+1.22%)
Jan 11, 2011 9.060 9.060 8.970 9.010 75,216 -0.04(-0.44%)
Jan 10, 2011 9.060 9.070 8.970 9.050 154,494 -0.04(-0.44%)
Jan 07, 2011 9.150 9.150 8.960 9.090 110,497 -0.05(-0.55%)
Jan 06, 2011 9.270 9.270 9.120 9.140 100,807 -0.14(-1.51%)
Jan 05, 2011 9.070 9.280 8.960 9.280 123,983 +0.20(+2.20%)
Jan 04, 2011 9.040 9.100 8.970 9.080 140,152 +0.09(+1.00%)
Jan 03, 2011 8.970 9.090 8.958 8.990 103,821 +0.07(+0.78%)
Dec 31, 2010 8.960 8.960 8.880 8.920 71,015 +0.01(+0.11%)
Dec 30, 2010 8.910 9.000 8.910 8.910 55,537 +0.00(+0.00%)
Dec 29, 2010 8.970 9.000 8.900 8.910 76,366 -0.07(-0.78%)
Dec 28, 2010 8.950 9.020 8.870 8.980 89,725 +0.01(+0.11%)
Dec 27, 2010 8.950 9.040 8.900 8.970 72,601 -0.01(-0.11%)
Dec 23, 2010 9.050 9.140 8.980 8.980 184,130 -0.09(-0.99%)
Dec 22, 2010 9.140 9.170 8.985 9.070 200,279 -0.08(-0.87%)
Dec 21, 2010 9.160 9.160 8.750 9.150 112,004 +0.07(+0.77%)
Dec 20, 2010 8.960 9.220 8.890 9.080 158,446 +0.19(+2.14%)
Dec 17, 2010 8.720 8.919 8.650 8.890 335,774 +0.20(+2.30%)
Dec 16, 2010 8.580 8.740 8.570 8.690 87,246 +0.11(+1.28%)
Dec 15, 2010 8.520 8.610 8.500 8.580 159,487 +0.06(+0.70%)
Dec 14, 2010 8.520 8.600 8.520 8.520 65,972 +0.00(+0.00%)
Dec 13, 2010 8.460 8.540 8.410 8.520 120,296 +0.07(+0.83%)
Dec 10, 2010 8.450 8.500 8.340 8.450 118,842 +0.04(+0.48%)
Dec 09, 2010 8.550 8.550 8.340 8.410 88,623 -0.06(-0.71%)
Dec 08, 2010 8.600 8.610 8.450 8.470 107,029 -0.13(-1.51%)
Dec 07, 2010 8.570 8.650 8.540 8.600 73,822 +0.10(+1.18%)
Dec 06, 2010 8.460 8.510 8.460 8.500 58,510 +0.00(+0.00%)
Dec 03, 2010 8.450 8.520 8.450 8.500 33,528 +0.00(+0.00%)
Dec 02, 2010 8.420 8.590 8.420 8.500 80,006 +0.08(+0.95%)
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.