Ligand Pharm (NQ: LGND )

111.05 USD +0.10 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 121.61 121.61 118.07 119.27 425,162 -2.15(-1.77%)
Jun 29, 2016 118.87 121.98 117.71 121.42 597,068 +3.78(+3.21%)
Jun 28, 2016 114.93 117.72 113.69 117.64 391,549 +4.52(+4.00%)
Jun 27, 2016 111.10 115.52 109.62 113.12 450,315 +1.33(+1.19%)
Jun 24, 2016 111.04 114.50 110.01 111.79 539,352 -3.32(-2.88%)
Jun 23, 2016 114.81 115.60 113.81 115.11 243,546 +1.28(+1.12%)
Jun 22, 2016 113.76 116.85 112.88 113.83 345,277 -0.16(-0.14%)
Jun 21, 2016 115.02 115.04 112.89 113.99 231,500 -0.92(-0.80%)
Jun 20, 2016 113.73 115.64 113.54 114.91 355,254 +2.52(+2.24%)
Jun 17, 2016 116.06 116.06 111.50 112.39 515,071 -3.36(-2.90%)
Jun 16, 2016 114.80 116.43 113.87 115.75 277,618 +0.80(+0.70%)
Jun 15, 2016 116.50 117.18 114.54 114.95 281,287 -0.70(-0.61%)
Jun 14, 2016 112.67 116.07 112.15 115.65 333,658 +2.59(+2.29%)
Jun 13, 2016 113.01 115.17 112.76 113.06 219,253 -0.68(-0.60%)
Jun 10, 2016 113.85 114.57 112.68 113.74 354,023 -1.34(-1.16%)
Jun 09, 2016 118.10 119.08 114.92 115.08 170,181 -3.26(-2.75%)
Jun 08, 2016 115.81 118.90 115.04 118.34 289,449 +3.07(+2.66%)
Jun 07, 2016 116.13 116.24 113.25 115.27 403,577 -1.44(-1.23%)
Jun 06, 2016 118.19 118.23 112.95 116.71 315,791 -1.36(-1.15%)
Jun 03, 2016 118.76 119.08 115.56 118.07 265,063 -1.09(-0.91%)
Jun 02, 2016 117.22 120.66 117.08 119.16 307,105 +1.36(+1.15%)
Jun 01, 2016 119.00 119.27 116.05 117.80 450,441 -1.79(-1.50%)
May 31, 2016 123.59 124.90 118.89 119.59 401,592 -3.22(-2.62%)
May 27, 2016 121.52 122.81 122.81 122.81 238,600 +0.85(+0.70%)
May 26, 2016 122.68 123.36 121.02 121.96 228,259 -0.60(-0.49%)
May 25, 2016 121.29 124.07 120.44 122.56 373,600 +1.81(+1.50%)
May 24, 2016 119.84 121.21 119.08 120.75 326,217 +1.45(+1.22%)
May 23, 2016 118.28 120.43 118.02 119.30 361,699 +1.30(+1.10%)
May 20, 2016 117.78 119.42 115.95 118.00 280,157 +0.83(+0.71%)
May 19, 2016 119.59 121.30 114.77 117.17 290,617 -3.16(-2.63%)
May 18, 2016 117.85 121.42 117.85 120.33 299,148 +1.73(+1.46%)
May 17, 2016 119.48 120.00 117.42 118.60 312,298 -1.06(-0.89%)
May 16, 2016 117.80 120.88 117.36 119.66 404,288 +2.27(+1.93%)
May 13, 2016 116.13 118.46 115.84 117.39 246,894 +0.77(+0.66%)
May 12, 2016 116.92 117.72 114.71 116.62 501,238 +0.25(+0.21%)
May 11, 2016 119.21 119.73 116.15 116.37 259,261 -2.86(-2.40%)
May 10, 2016 121.80 122.56 118.00 119.23 309,163 -2.32(-1.91%)
May 09, 2016 119.91 122.95 119.38 121.55 412,718 +2.38(+2.00%)
May 06, 2016 117.41 119.23 114.53 119.17 400,094 +0.93(+0.79%)
May 05, 2016 120.49 120.85 116.63 118.24 440,142 -2.15(-1.79%)
May 04, 2016 124.49 124.56 117.96 120.39 630,242 +0.49(+0.41%)
May 03, 2016 122.02 122.37 119.25 119.90 491,985 -3.12(-2.54%)
May 02, 2016 121.88 123.25 119.70 123.02 380,708 +2.15(+1.78%)
Apr 29, 2016 123.14 123.64 119.29 120.87 419,799 -2.25(-1.83%)
Apr 28, 2016 123.78 126.38 122.64 123.12 510,478 -0.85(-0.69%)
Apr 27, 2016 125.67 125.67 122.64 123.97 596,900 -2.09(-1.66%)
Apr 26, 2016 130.08 130.44 125.60 126.06 467,334 -4.05(-3.11%)
Apr 25, 2016 130.01 130.89 128.00 130.11 452,103 -0.08(-0.06%)
Apr 22, 2016 130.08 131.84 127.24 130.19 330,663 -0.18(-0.14%)
Apr 21, 2016 128.70 130.89 126.87 130.37 447,405 +2.27(+1.77%)
Apr 20, 2016 128.73 129.15 127.21 128.10 434,519 +0.15(+0.12%)
Apr 19, 2016 127.20 128.00 125.18 127.95 432,296 +1.61(+1.27%)
Apr 18, 2016 124.34 126.56 123.50 126.34 467,468 +1.75(+1.40%)
Apr 15, 2016 124.24 125.35 122.56 124.59 387,362 +0.58(+0.47%)
Apr 14, 2016 122.34 124.16 120.30 124.01 557,295 +2.59(+2.13%)
Apr 13, 2016 119.86 123.00 118.85 121.42 759,511 +3.61(+3.06%)
Apr 12, 2016 114.98 117.97 114.17 117.81 577,526 +2.60(+2.26%)
Apr 11, 2016 117.00 117.01 113.95 115.21 262,123 -1.07(-0.92%)
Apr 08, 2016 117.29 117.51 113.11 116.28 386,050 -0.01(-0.01%)
Apr 07, 2016 116.52 118.54 114.60 116.29 401,016 -0.99(-0.84%)
Apr 06, 2016 111.33 117.37 111.33 117.28 455,348 +6.34(+5.71%)
Apr 05, 2016 110.94 112.48 110.06 110.94 278,205 -0.71(-0.64%)
Apr 04, 2016 111.01 113.94 110.56 111.65 305,384 +0.77(+0.69%)
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.