Ligand Pharm (NQ: LGND )

136.29 USD +3.92 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 114.29 115.70 113.35 114.15 960,800 +0.11(+0.10%)
Jun 27, 2019 112.29 114.32 111.47 114.04 333,053 +2.74(+2.46%)
Jun 26, 2019 109.55 113.00 109.55 111.30 306,452 +1.75(+1.60%)
Jun 25, 2019 110.12 112.46 109.33 109.55 280,947 -0.33(-0.30%)
Jun 24, 2019 111.92 112.50 109.71 109.88 293,176 -2.01(-1.80%)
Jun 21, 2019 111.83 113.26 109.42 111.89 690,000 -0.40(-0.36%)
Jun 20, 2019 115.54 115.60 112.25 112.29 315,039 -1.97(-1.72%)
Jun 19, 2019 114.82 116.88 113.56 114.26 335,334 -0.03(-0.03%)
Jun 18, 2019 112.63 115.00 110.07 114.29 326,314 +2.91(+2.61%)
Jun 17, 2019 108.20 111.50 106.96 111.38 364,693 +3.97(+3.70%)
Jun 14, 2019 113.81 113.81 107.15 107.41 398,500 -6.37(-5.60%)
Jun 13, 2019 110.87 114.16 109.68 113.78 263,294 +3.45(+3.13%)
Jun 12, 2019 107.35 110.50 107.17 110.33 223,672 +2.70(+2.51%)
Jun 11, 2019 111.69 111.75 106.11 107.63 387,659 -3.85(-3.45%)
Jun 10, 2019 113.91 115.24 111.09 111.48 207,147 -2.08(-1.83%)
Jun 07, 2019 114.06 115.17 112.88 113.56 283,200 -0.03(-0.03%)
Jun 06, 2019 113.84 114.50 110.53 113.59 322,816 -0.15(-0.13%)
Jun 05, 2019 115.32 115.50 113.03 113.74 220,940 -1.12(-0.98%)
Jun 04, 2019 111.66 116.04 111.66 114.86 569,450 +4.71(+4.28%)
Jun 03, 2019 108.83 111.14 108.49 110.15 384,368 +2.77(+2.58%)
May 31, 2019 109.15 110.53 107.25 107.38 331,400 -2.54(-2.31%)
May 30, 2019 111.14 113.35 109.60 109.92 300,239 -1.12(-1.01%)
May 29, 2019 111.86 112.54 110.04 111.04 259,274 -1.54(-1.37%)
May 28, 2019 113.10 114.98 112.58 112.58 204,762 -0.80(-0.71%)
May 24, 2019 112.63 114.23 111.82 113.38 184,900 +1.02(+0.91%)
May 23, 2019 113.84 114.38 111.07 112.36 208,331 -2.45(-2.13%)
May 22, 2019 113.70 115.79 112.31 114.81 216,905 +0.34(+0.30%)
May 21, 2019 113.23 116.50 112.46 114.47 244,102 +1.89(+1.68%)
May 20, 2019 113.81 114.15 111.50 112.58 250,252 -2.10(-1.83%)
May 17, 2019 115.03 116.04 112.06 114.68 255,400 -1.39(-1.20%)
May 16, 2019 114.97 118.03 114.97 116.07 211,381 +1.19(+1.04%)
May 15, 2019 112.67 115.25 112.21 114.88 249,977 +2.28(+2.02%)
May 14, 2019 113.66 114.27 112.24 112.60 273,589 -0.52(-0.46%)
May 13, 2019 113.78 114.86 112.91 113.12 395,428 -3.14(-2.70%)
May 10, 2019 118.24 118.25 114.88 116.26 339,800 -2.75(-2.31%)
May 09, 2019 119.71 121.26 116.54 119.01 337,605 -2.19(-1.81%)
May 08, 2019 120.51 123.25 119.16 121.20 340,954 +0.58(+0.48%)
May 07, 2019 122.67 123.86 119.50 120.62 362,877 -3.24(-2.62%)
May 06, 2019 117.51 124.32 115.01 123.86 515,464 +2.25(+1.85%)
May 03, 2019 122.99 126.15 113.25 121.61 1,037,200 -5.50(-4.33%)
May 02, 2019 125.62 127.96 124.47 127.11 277,648 +1.38(+1.10%)
May 01, 2019 126.10 129.08 124.30 125.73 274,688 -0.12(-0.10%)
Apr 30, 2019 125.83 127.57 123.14 125.85 301,295 -0.28(-0.22%)
Apr 29, 2019 127.77 128.52 125.26 126.13 234,179 -0.96(-0.76%)
Apr 26, 2019 124.46 127.67 123.26 127.09 230,600 +2.82(+2.27%)
Apr 25, 2019 124.37 125.65 122.12 124.27 219,906 +0.42(+0.34%)
Apr 24, 2019 127.81 128.29 122.94 123.85 418,833 -4.53(-3.53%)
Apr 23, 2019 126.00 130.14 123.74 128.38 457,923 +2.53(+2.01%)
Apr 22, 2019 121.95 127.22 121.95 125.85 389,069 +3.74(+3.06%)
Apr 18, 2019 119.75 122.47 118.64 122.11 261,000 +2.22(+1.85%)
Apr 17, 2019 125.42 125.42 117.76 119.89 505,126 -4.82(-3.86%)
Apr 16, 2019 126.64 127.90 123.88 124.71 270,794 -1.08(-0.86%)
Apr 15, 2019 127.96 130.00 125.10 125.79 291,964 -2.05(-1.60%)
Apr 12, 2019 128.32 130.50 126.92 127.84 356,000 +0.00(+0.00%)
Apr 11, 2019 125.77 128.96 125.77 127.84 266,566 -0.30(-0.23%)
Apr 10, 2019 125.56 128.89 124.30 128.14 227,557 +2.95(+2.36%)
Apr 09, 2019 128.15 128.80 124.93 125.19 254,453 -3.57(-2.77%)
Apr 08, 2019 128.92 129.34 127.10 128.76 268,315 -0.58(-0.45%)
Apr 05, 2019 128.30 130.49 127.16 129.34 279,900 +1.56(+1.22%)
Apr 04, 2019 126.92 128.52 126.22 127.78 379,676 +0.66(+0.52%)
Apr 03, 2019 124.34 127.49 123.17 127.12 335,945 +3.66(+2.96%)
Apr 02, 2019 124.56 125.00 122.80 123.46 307,862 -0.55(-0.44%)
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.