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 (%)
Apr 30, 2012 13.85 13.92 13.45 13.51 67,063 -0.38(-2.74%)
Apr 27, 2012 13.95 13.99 13.62 13.89 79,743 -0.03(-0.22%)
Apr 26, 2012 14.13 14.16 13.89 13.92 42,213 -0.19(-1.35%)
Apr 25, 2012 14.13 14.31 13.94 14.11 28,365 +0.16(+1.15%)
Apr 24, 2012 13.81 14.00 13.75 13.95 71,821 +0.11(+0.79%)
Apr 23, 2012 14.08 14.35 13.77 13.84 53,112 -0.44(-3.08%)
Apr 20, 2012 14.30 14.50 14.06 14.28 62,304 +0.23(+1.64%)
Apr 19, 2012 13.90 14.30 13.75 14.05 69,090 +0.21(+1.52%)
Apr 18, 2012 14.10 14.18 13.67 13.84 66,769 -0.34(-2.40%)
Apr 17, 2012 13.89 14.35 13.89 14.18 85,738 +0.44(+3.20%)
Apr 16, 2012 14.21 14.23 13.69 13.74 97,744 -0.41(-2.90%)
Apr 13, 2012 14.64 14.64 14.15 14.15 96,174 -0.51(-3.48%)
Apr 12, 2012 14.84 14.95 14.53 14.66 72,527 -0.21(-1.41%)
Apr 11, 2012 14.74 15.12 14.72 14.87 72,520 +0.25(+1.71%)
Apr 10, 2012 14.72 15.17 14.50 14.62 208,610 -0.63(-4.13%)
Apr 09, 2012 15.37 15.38 15.09 15.25 120,314 -0.36(-2.31%)
Apr 05, 2012 15.48 15.71 15.31 15.61 56,180 +0.08(+0.52%)
Apr 04, 2012 16.01 16.23 14.50 15.53 415,630 -0.77(-4.72%)
Apr 03, 2012 16.65 16.65 16.14 16.30 76,171 -0.37(-2.22%)
Apr 02, 2012 15.95 16.79 15.90 16.67 181,622 +0.72(+4.51%)
Mar 30, 2012 17.16 17.16 15.93 15.95 277,572 -1.14(-6.67%)
Mar 29, 2012 17.38 17.47 17.05 17.09 99,507 -0.40(-2.29%)
Mar 28, 2012 17.93 18.01 17.42 17.49 82,139 -0.41(-2.29%)
Mar 27, 2012 18.20 18.38 17.89 17.90 58,132 -0.34(-1.86%)
Mar 26, 2012 18.26 18.74 18.10 18.24 120,492 +0.19(+1.05%)
Mar 23, 2012 17.82 18.06 17.58 18.05 56,134 +0.20(+1.12%)
Mar 22, 2012 17.61 17.86 17.50 17.85 67,971 +0.14(+0.79%)
Mar 21, 2012 18.06 18.10 17.61 17.71 134,099 -0.34(-1.88%)
Mar 20, 2012 17.91 18.22 17.53 18.05 123,951 +0.10(+0.56%)
Mar 19, 2012 16.28 18.20 16.28 17.95 331,848 +1.66(+10.19%)
Mar 16, 2012 16.22 16.54 16.20 16.29 90,609 +0.02(+0.12%)
Mar 15, 2012 16.20 16.30 16.13 16.27 58,799 +0.13(+0.81%)
Mar 14, 2012 16.20 16.41 16.07 16.14 99,718 -0.10(-0.62%)
Mar 13, 2012 16.04 16.37 15.91 16.24 152,618 +0.28(+1.75%)
Mar 12, 2012 15.77 16.02 15.56 15.96 259,548 +0.16(+1.01%)
Mar 09, 2012 15.80 15.93 15.69 15.80 71,044 -0.02(-0.13%)
Mar 08, 2012 15.84 15.94 15.67 15.82 56,188 +0.12(+0.76%)
Mar 07, 2012 15.33 15.82 15.24 15.70 101,660 +0.44(+2.88%)
Mar 06, 2012 15.31 15.48 15.16 15.26 81,754 -0.17(-1.10%)
Mar 05, 2012 14.80 15.43 14.71 15.43 141,705 +0.65(+4.40%)
Mar 02, 2012 14.80 14.94 14.63 14.78 87,072 +0.01(+0.07%)
Mar 01, 2012 14.68 14.99 14.68 14.77 66,979 +0.09(+0.61%)
Feb 29, 2012 15.00 15.00 14.56 14.68 104,073 -0.03(-0.20%)
Feb 28, 2012 14.79 14.94 14.60 14.71 36,761 -0.03(-0.20%)
Feb 27, 2012 14.66 14.81 14.51 14.74 44,198 -0.02(-0.14%)
Feb 24, 2012 14.83 14.95 14.71 14.76 50,889 -0.07(-0.47%)
Feb 23, 2012 14.66 14.96 14.52 14.83 94,196 +0.19(+1.30%)
Feb 22, 2012 14.78 14.96 14.55 14.64 55,108 -0.12(-0.81%)
Feb 21, 2012 15.31 15.48 14.75 14.76 88,183 -0.46(-3.02%)
Feb 17, 2012 15.48 15.53 15.05 15.22 68,957 -0.21(-1.36%)
Feb 16, 2012 15.00 15.48 15.00 15.43 92,145 +0.40(+2.66%)
Feb 15, 2012 15.49 15.52 15.00 15.03 67,126 -0.33(-2.15%)
Feb 14, 2012 15.53 15.86 15.30 15.36 111,785 -0.32(-2.04%)
Feb 13, 2012 15.20 15.73 14.53 15.68 322,775 +0.98(+6.67%)
Feb 10, 2012 14.65 15.43 14.20 14.70 360,539 +0.23(+1.59%)
Feb 09, 2012 14.26 14.53 14.05 14.47 146,888 +0.20(+1.40%)
Feb 08, 2012 14.02 14.32 14.02 14.27 61,699 +0.34(+2.44%)
Feb 07, 2012 13.99 14.09 13.44 13.93 114,217 -0.09(-0.64%)
Feb 06, 2012 13.77 14.16 13.53 14.02 73,238 +0.19(+1.37%)
Feb 03, 2012 13.56 13.93 13.45 13.83 79,597 +0.48(+3.60%)
Feb 02, 2012 12.81 13.36 12.66 13.35 54,719 +0.54(+4.22%)
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.