Ligand Pharm (NQ: LGND )

144.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.970 10.02 9.950 10.00 108,331 +0.03(+0.30%)
Mar 30, 2011 10.05 10.07 9.950 9.970 96,734 -0.03(-0.30%)
Mar 29, 2011 10.00 10.10 9.866 10.00 82,521 +0.02(+0.20%)
Mar 28, 2011 10.35 10.35 9.950 9.980 92,778 -0.31(-3.01%)
Mar 25, 2011 10.30 10.40 10.10 10.29 83,555 +0.01(+0.10%)
Mar 24, 2011 10.18 10.30 10.09 10.28 106,726 +0.14(+1.38%)
Mar 23, 2011 9.840 10.15 9.840 10.14 106,218 +0.33(+3.36%)
Mar 22, 2011 9.550 9.820 9.550 9.810 58,682 +0.30(+3.15%)
Mar 21, 2011 9.545 9.600 9.450 9.510 85,575 +0.21(+2.26%)
Mar 18, 2011 9.250 9.350 9.160 9.300 149,807 +0.10(+1.09%)
Mar 17, 2011 9.400 9.797 9.200 9.200 130,452 -0.05(-0.54%)
Mar 16, 2011 9.480 9.600 9.250 9.250 143,809 -0.21(-2.22%)
Mar 15, 2011 9.470 9.740 9.420 9.460 174,797 -0.15(-1.56%)
Mar 14, 2011 9.720 9.970 9.540 9.610 115,812 -0.23(-2.29%)
Mar 11, 2011 9.970 9.970 9.700 9.835 114,439 -0.18(-1.85%)
Mar 10, 2011 10.42 10.43 9.980 10.02 117,062 -0.57(-5.38%)
Mar 09, 2011 10.70 10.75 10.59 10.59 66,473 -0.12(-1.17%)
Mar 08, 2011 10.68 10.76 10.61 10.71 67,809 +0.12(+1.08%)
Mar 07, 2011 10.92 10.92 10.60 10.60 81,347 -0.30(-2.75%)
Mar 04, 2011 11.00 11.02 10.79 10.90 60,717 -0.10(-0.91%)
Mar 03, 2011 11.04 11.10 10.95 11.00 136,977 +0.07(+0.64%)
Mar 02, 2011 10.75 11.04 10.70 10.93 88,066 +0.21(+1.96%)
Mar 01, 2011 10.93 11.07 10.71 10.72 174,937 -0.12(-1.11%)
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%)
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.