MENU

Ligand Pharm (NQ: LGND )

77.13 -3.99 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.41 90.24 87.66 87.81 302,200 -2.00(-2.23%)
Jan 30, 2020 88.50 89.98 87.71 89.81 217,892 +0.49(+0.55%)
Jan 29, 2020 87.79 90.98 87.46 89.32 251,960 +1.30(+1.48%)
Jan 28, 2020 87.27 88.60 85.94 88.02 276,843 +1.48(+1.71%)
Jan 27, 2020 87.08 89.33 85.70 86.54 415,021 -2.00(-2.26%)
Jan 24, 2020 90.33 90.59 87.85 88.54 342,400 -1.40(-1.56%)
Jan 23, 2020 91.02 91.02 89.01 89.94 310,913 -1.26(-1.38%)
Jan 22, 2020 89.86 92.72 89.53 91.20 353,200 +1.44(+1.60%)
Jan 21, 2020 90.07 91.38 89.65 89.76 287,579 -0.63(-0.70%)
Jan 17, 2020 93.15 93.23 89.62 90.39 315,000 -2.14(-2.31%)
Jan 16, 2020 91.99 93.51 91.69 92.53 311,290 +1.29(+1.41%)
Jan 15, 2020 90.40 91.67 90.25 91.24 404,017 +0.50(+0.55%)
Jan 14, 2020 90.18 91.94 89.00 90.74 433,692 +0.56(+0.62%)
Jan 13, 2020 93.21 93.23 88.77 90.18 516,811 -2.77(-2.98%)
Jan 10, 2020 95.69 96.15 92.75 92.95 342,600 -2.74(-2.86%)
Jan 09, 2020 97.92 97.92 95.00 95.69 274,710 -1.73(-1.78%)
Jan 08, 2020 98.74 99.98 97.35 97.42 309,972 -1.56(-1.58%)
Jan 07, 2020 100.73 101.23 98.56 98.98 289,447 -2.36(-2.33%)
Jan 06, 2020 100.44 101.71 98.57 101.34 227,383 +0.17(+0.17%)
Jan 03, 2020 103.17 103.56 101.12 101.17 322,700 -3.57(-3.41%)
Jan 02, 2020 105.15 105.60 102.90 104.74 214,826 +0.45(+0.43%)
Dec 31, 2019 103.45 105.83 103.45 104.29 274,500 +0.30(+0.29%)
Dec 30, 2019 106.73 107.33 103.52 103.99 210,119 -2.87(-2.69%)
Dec 27, 2019 107.93 107.93 104.65 106.86 250,400 -0.26(-0.24%)
Dec 26, 2019 108.32 108.75 106.79 107.12 118,823 -1.04(-0.96%)
Dec 24, 2019 106.28 108.42 105.36 108.16 90,200 +2.32(+2.19%)
Dec 23, 2019 107.02 107.19 104.03 105.84 247,758 -0.03(-0.03%)
Dec 20, 2019 109.22 110.45 105.66 105.87 709,900 -3.22(-2.95%)
Dec 19, 2019 107.64 110.30 107.15 109.09 267,203 +1.28(+1.19%)
Dec 18, 2019 107.54 108.13 104.69 107.81 250,564 -0.28(-0.26%)
Dec 17, 2019 106.55 108.34 104.80 108.09 238,070 +1.63(+1.53%)
Dec 16, 2019 106.80 107.47 105.42 106.46 208,613 +0.42(+0.40%)
Dec 13, 2019 106.12 108.55 105.13 106.04 189,500 -0.80(-0.75%)
Dec 12, 2019 104.30 107.44 103.17 106.84 260,135 +2.62(+2.51%)
Dec 11, 2019 106.67 107.60 102.73 104.22 389,987 -2.14(-2.01%)
Dec 10, 2019 106.63 107.58 104.85 106.36 305,730 +0.57(+0.54%)
Dec 09, 2019 108.50 109.19 105.66 105.79 300,899 -2.21(-2.05%)
Dec 06, 2019 105.88 108.22 105.70 108.00 349,400 +3.08(+2.94%)
Dec 05, 2019 107.60 108.78 104.11 104.92 391,933 -2.66(-2.47%)
Dec 04, 2019 111.71 112.91 107.39 107.58 356,964 -3.43(-3.09%)
Dec 03, 2019 110.39 111.96 109.22 111.01 440,793 -0.40(-0.36%)
Dec 02, 2019 113.35 113.89 110.62 111.41 252,302 -1.59(-1.41%)
Nov 29, 2019 113.20 114.42 112.82 113.00 117,200 +0.13(+0.12%)
Nov 27, 2019 113.33 114.49 112.13 112.87 184,200 +0.32(+0.28%)
Nov 26, 2019 112.05 113.00 110.91 112.55 169,700 +0.34(+0.30%)
Nov 25, 2019 110.74 112.55 109.80 112.21 302,939 +2.35(+2.14%)
Nov 22, 2019 109.64 110.41 108.31 109.86 504,400 +0.75(+0.69%)
Nov 21, 2019 105.97 109.36 104.94 109.11 398,352 +3.85(+3.66%)
Nov 20, 2019 103.10 106.06 102.50 105.26 330,349 +1.49(+1.44%)
Nov 19, 2019 104.27 105.50 102.86 103.77 259,548 +0.26(+0.25%)
Nov 18, 2019 108.00 108.07 102.50 103.51 501,609 -4.28(-3.97%)
Nov 15, 2019 105.88 108.07 104.44 107.79 366,400 +2.97(+2.83%)
Nov 14, 2019 109.58 111.25 104.57 104.82 455,679 -5.17(-4.70%)
Nov 13, 2019 107.54 111.24 106.39 109.99 353,024 +1.52(+1.40%)
Nov 12, 2019 108.80 110.97 107.57 108.47 331,429 -0.43(-0.39%)
Nov 11, 2019 107.44 109.65 105.35 108.90 356,059 +0.10(+0.09%)
Nov 08, 2019 101.05 108.80 100.25 108.80 502,000 +7.17(+7.06%)
Nov 07, 2019 103.81 107.64 100.42 101.63 649,334 -0.53(-0.52%)
Nov 06, 2019 108.00 108.01 99.51 102.16 1,111,553 -9.57(-8.57%)
Nov 05, 2019 111.07 113.00 110.56 111.73 335,706 +1.40(+1.27%)
Nov 04, 2019 112.72 113.29 110.04 110.33 201,032 -2.21(-1.96%)
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.
TOP
Email a Story