Ligand Pharm (NQ: LGND )

137.29 USD +0.60 (+0.44%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 65.63 67.22 62.67 63.17 403,159 -2.65(-4.03%)
Apr 29, 2014 63.94 67.08 63.00 65.82 193,020 +2.43(+3.83%)
Apr 28, 2014 65.61 66.71 59.61 63.39 487,673 -1.72(-2.64%)
Apr 25, 2014 67.86 68.58 64.61 65.11 200,540 -3.61(-5.26%)
Apr 24, 2014 69.66 69.84 65.47 68.72 286,289 -0.46(-0.66%)
Apr 23, 2014 69.69 70.20 65.26 69.18 389,930 -1.01(-1.44%)
Apr 22, 2014 66.23 70.47 66.23 70.19 391,528 +4.40(+6.69%)
Apr 21, 2014 64.40 66.50 62.49 65.79 242,568 +1.66(+2.59%)
Apr 17, 2014 62.51 64.13 64.13 64.13 364,100 +1.23(+1.96%)
Apr 16, 2014 60.62 63.06 58.70 62.90 384,354 +3.16(+5.29%)
Apr 15, 2014 60.33 62.39 55.90 59.74 357,803 -0.43(-0.71%)
Apr 14, 2014 61.95 64.31 58.47 60.17 369,521 -1.06(-1.73%)
Apr 11, 2014 63.37 65.96 61.02 61.23 367,222 -2.70(-4.22%)
Apr 10, 2014 69.67 70.46 63.25 63.93 460,999 -6.04(-8.63%)
Apr 09, 2014 66.50 70.19 66.38 69.97 252,664 +3.77(+5.69%)
Apr 08, 2014 64.92 66.77 64.00 66.20 224,530 +1.54(+2.38%)
Apr 07, 2014 63.00 65.96 61.90 64.66 362,141 +1.63(+2.59%)
Apr 04, 2014 64.02 66.43 60.44 63.03 413,353 -0.49(-0.77%)
Apr 03, 2014 66.01 66.05 62.80 63.52 233,684 -2.49(-3.77%)
Apr 02, 2014 69.00 69.31 64.51 66.01 267,358 -2.47(-3.61%)
Apr 01, 2014 67.27 69.39 66.93 68.48 230,942 +1.21(+1.80%)
Mar 31, 2014 63.62 67.96 63.25 67.27 445,122 +3.99(+6.31%)
Mar 28, 2014 68.38 69.16 62.64 63.28 495,090 -4.93(-7.23%)
Mar 27, 2014 67.77 70.00 66.13 68.21 216,653 +0.46(+0.68%)
Mar 26, 2014 69.33 70.93 67.74 67.75 211,566 -0.73(-1.07%)
Mar 25, 2014 70.68 72.35 68.29 68.48 315,619 -1.59(-2.27%)
Mar 24, 2014 72.18 72.82 66.68 70.07 573,816 -2.05(-2.84%)
Mar 21, 2014 77.30 78.03 71.90 72.12 826,650 -4.89(-6.35%)
Mar 20, 2014 77.84 79.29 76.58 77.01 157,548 -0.66(-0.85%)
Mar 19, 2014 79.75 80.21 76.75 77.67 272,818 -1.91(-2.40%)
Mar 18, 2014 77.34 79.93 77.20 79.58 262,780 +2.63(+3.42%)
Mar 17, 2014 75.67 79.28 75.66 76.95 384,795 +1.56(+2.07%)
Mar 14, 2014 72.30 75.76 71.08 75.39 442,740 +2.93(+4.04%)
Mar 13, 2014 73.77 76.11 71.42 72.46 391,719 -0.74(-1.01%)
Mar 12, 2014 69.95 73.37 69.02 73.20 228,931 +2.63(+3.73%)
Mar 11, 2014 70.33 73.06 69.50 70.57 437,586 +0.37(+0.53%)
Mar 10, 2014 69.48 71.22 68.43 70.20 272,374 +0.42(+0.60%)
Mar 07, 2014 69.93 70.29 66.66 69.78 271,515 +0.53(+0.77%)
Mar 06, 2014 74.18 74.31 69.16 69.25 322,236 -4.68(-6.33%)
Mar 05, 2014 73.99 76.45 73.55 73.93 421,391 +0.39(+0.53%)
Mar 04, 2014 70.22 73.86 70.22 73.54 515,217 +4.44(+6.43%)
Mar 03, 2014 68.91 69.57 67.00 69.10 251,930 -0.65(-0.93%)
Feb 28, 2014 71.50 74.38 69.04 69.75 473,062 -1.70(-2.38%)
Feb 27, 2014 72.23 73.01 71.01 71.45 295,290 -0.91(-1.26%)
Feb 26, 2014 73.65 74.55 71.78 72.36 240,929 -1.36(-1.84%)
Feb 25, 2014 74.84 77.44 73.64 73.72 568,565 -0.74(-0.99%)
Feb 24, 2014 76.04 76.40 74.38 74.46 291,648 +0.03(+0.04%)
Feb 21, 2014 73.27 75.40 72.38 74.43 401,139 +1.35(+1.85%)
Feb 20, 2014 72.95 73.46 72.28 73.08 513,664 +0.55(+0.76%)
Feb 19, 2014 73.95 75.76 72.13 72.53 372,027 -1.41(-1.91%)
Feb 18, 2014 77.47 78.40 72.80 73.94 773,991 -2.98(-3.87%)
Feb 14, 2014 79.28 76.92 76.92 76.92 552,100 -2.23(-2.82%)
Feb 13, 2014 73.23 79.69 73.00 79.15 672,387 +4.73(+6.36%)
Feb 12, 2014 71.11 76.77 70.00 74.42 1,259,530 +3.05(+4.27%)
Feb 11, 2014 62.96 71.92 62.96 71.37 1,261,087 +8.67(+13.83%)
Feb 10, 2014 61.26 62.92 59.50 62.70 371,523 +2.60(+4.33%)
Feb 07, 2014 56.85 60.84 56.85 60.10 265,763 +3.28(+5.77%)
Feb 06, 2014 57.42 58.39 56.14 56.82 188,673 -0.33(-0.58%)
Feb 05, 2014 58.70 58.94 54.61 57.15 424,334 -2.18(-3.67%)
Feb 04, 2014 59.34 60.16 58.67 59.33 209,178 +0.36(+0.61%)
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.