Ligand Pharm (NQ: LGND )

137.26 USD +0.57 (+0.42%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 95.45 96.92 91.01 91.51 987,631 -3.99(-4.18%)
Jul 30, 2019 106.16 106.67 94.04 95.50 1,434,887 -11.95(-11.12%)
Jul 29, 2019 108.11 109.14 105.69 107.45 343,125 -0.64(-0.59%)
Jul 26, 2019 107.55 108.54 106.30 108.09 243,100 +1.01(+0.94%)
Jul 25, 2019 110.21 110.67 106.83 107.08 361,127 -3.42(-3.10%)
Jul 24, 2019 110.12 112.07 109.29 110.50 361,463 +0.43(+0.39%)
Jul 23, 2019 112.59 113.14 109.66 110.07 383,231 -1.69(-1.51%)
Jul 22, 2019 114.23 115.48 111.51 111.76 309,372 -1.79(-1.58%)
Jul 19, 2019 114.95 116.50 113.53 113.55 207,600 -1.33(-1.16%)
Jul 18, 2019 112.16 115.54 112.08 114.88 288,230 +2.48(+2.21%)
Jul 17, 2019 116.92 116.92 112.16 112.40 334,522 -4.52(-3.87%)
Jul 16, 2019 116.51 118.82 115.89 116.92 185,750 +0.39(+0.33%)
Jul 15, 2019 116.58 118.27 115.01 116.53 304,820 +0.47(+0.40%)
Jul 12, 2019 114.81 117.30 113.38 116.06 247,000 +1.48(+1.29%)
Jul 11, 2019 120.29 120.43 113.46 114.58 361,751 -5.58(-4.64%)
Jul 10, 2019 118.87 120.76 117.66 120.16 292,332 +3.18(+2.72%)
Jul 09, 2019 116.24 119.00 116.24 116.98 263,821 +0.38(+0.33%)
Jul 08, 2019 116.50 118.70 115.23 116.60 360,184 -0.37(-0.32%)
Jul 05, 2019 116.59 117.99 115.93 116.97 261,400 -0.20(-0.17%)
Jul 03, 2019 115.25 117.73 113.30 117.17 346,600 +2.82(+2.47%)
Jul 02, 2019 114.53 115.73 113.51 114.35 300,244 -0.50(-0.44%)
Jul 01, 2019 116.24 116.24 113.35 114.85 354,006 +0.70(+0.61%)
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%)
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.