Ligand Pharm (NQ: LGND )

133.82 USD +1.45 (+1.10%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 99.45 99.45 99.45 204,691 -3.18(-3.10%)
Dec 30, 2020 98.87 104.55 98.87 102.63 204,691 +3.81(+3.86%)
Dec 29, 2020 103.75 104.07 98.20 98.82 156,898 -4.83(-4.66%)
Dec 28, 2020 107.15 107.15 103.32 103.65 203,342 -2.40(-2.26%)
Dec 24, 2020 106.29 106.71 105.06 106.05 162,300 +0.38(+0.36%)
Dec 23, 2020 103.94 107.48 102.79 105.67 240,445 +2.49(+2.41%)
Dec 22, 2020 100.06 104.15 98.80 103.18 229,887 +3.74(+3.76%)
Dec 21, 2020 97.32 99.92 96.84 99.44 209,862 +0.34(+0.34%)
Dec 18, 2020 101.09 101.80 98.52 99.10 750,200 -1.58(-1.57%)
Dec 17, 2020 95.90 100.92 94.55 100.68 279,354 +4.91(+5.13%)
Dec 16, 2020 96.73 98.07 94.37 95.77 260,725 -1.47(-1.51%)
Dec 15, 2020 103.12 103.60 95.60 97.24 472,384 -4.55(-4.47%)
Dec 14, 2020 93.13 108.00 93.13 101.79 1,110,991 +8.95(+9.64%)
Dec 11, 2020 92.06 94.88 91.05 92.84 292,500 +0.72(+0.78%)
Dec 10, 2020 89.72 93.44 89.18 92.12 343,413 +1.87(+2.07%)
Dec 09, 2020 88.08 90.39 87.53 90.25 246,047 +2.73(+3.12%)
Dec 08, 2020 86.50 87.79 85.61 87.52 261,926 +0.87(+1.00%)
Dec 07, 2020 85.30 87.56 85.30 86.65 234,704 +0.09(+0.10%)
Dec 04, 2020 85.73 87.42 84.97 86.56 188,600 +1.18(+1.38%)
Dec 03, 2020 83.22 86.00 82.65 85.38 264,486 +1.94(+2.33%)
Dec 02, 2020 84.10 84.82 83.06 83.44 223,924 -0.44(-0.52%)
Dec 01, 2020 85.37 86.24 82.25 83.88 323,987 -0.49(-0.58%)
Nov 30, 2020 85.53 88.95 83.82 84.37 411,961 -1.55(-1.80%)
Nov 27, 2020 87.96 89.29 85.03 85.92 175,300 -1.49(-1.70%)
Nov 25, 2020 86.00 87.60 85.93 87.41 194,800 +0.90(+1.04%)
Nov 24, 2020 86.25 88.13 85.87 86.51 201,411 +0.26(+0.30%)
Nov 23, 2020 83.47 86.42 81.73 86.25 349,886 +3.03(+3.64%)
Nov 20, 2020 80.98 83.63 80.34 83.22 209,400 +1.68(+2.06%)
Nov 19, 2020 81.69 82.49 79.52 81.54 243,854 +0.06(+0.07%)
Nov 18, 2020 83.63 84.99 81.41 81.48 246,602 -1.70(-2.04%)
Nov 17, 2020 81.46 84.24 80.60 83.18 344,803 +1.18(+1.44%)
Nov 16, 2020 83.77 84.60 81.04 82.00 396,468 -1.71(-2.04%)
Nov 13, 2020 85.50 86.31 82.80 83.71 264,100 -1.15(-1.36%)
Nov 12, 2020 83.32 86.33 83.00 84.86 251,197 +1.21(+1.45%)
Nov 11, 2020 83.08 85.00 82.89 83.65 175,682 +1.41(+1.71%)
Nov 10, 2020 81.76 84.14 81.20 82.24 614,984 +0.47(+0.57%)
Nov 09, 2020 89.50 90.13 81.33 81.77 662,548 -4.63(-5.36%)
Nov 06, 2020 87.83 88.71 83.94 86.40 251,800 -1.65(-1.87%)
Nov 05, 2020 89.06 89.35 87.30 88.05 197,936 +0.50(+0.57%)
Nov 04, 2020 87.21 91.75 87.10 87.55 276,102 +1.24(+1.44%)
Nov 03, 2020 83.37 87.06 83.35 86.31 300,930 +3.41(+4.11%)
Nov 02, 2020 83.60 85.88 81.35 82.90 293,060 +0.45(+0.55%)
Oct 30, 2020 80.51 84.64 78.26 82.45 547,600 -0.62(-0.75%)
Oct 29, 2020 84.60 85.92 80.40 83.07 456,698 -1.35(-1.60%)
Oct 28, 2020 85.00 87.29 84.10 84.42 324,339 -1.76(-2.04%)
Oct 27, 2020 85.20 86.40 84.32 86.18 344,368 +1.24(+1.46%)
Oct 26, 2020 84.49 86.11 82.87 84.94 1,298,621 -0.08(-0.09%)
Oct 23, 2020 88.92 88.97 84.00 85.02 700,300 +0.28(+0.33%)
Oct 22, 2020 81.00 86.42 81.00 84.74 427,041 +4.19(+5.20%)
Oct 21, 2020 88.01 89.01 80.06 80.55 824,480 -8.17(-9.21%)
Oct 20, 2020 92.98 94.34 88.34 88.72 731,762 -4.26(-4.58%)
Oct 19, 2020 97.54 98.96 92.01 92.98 258,201 -4.33(-4.45%)
Oct 16, 2020 96.62 98.13 93.88 97.31 205,600 +1.44(+1.50%)
Oct 15, 2020 99.02 99.78 95.00 95.87 275,418 -4.14(-4.14%)
Oct 14, 2020 102.75 103.41 99.95 100.01 122,297 -2.44(-2.38%)
Oct 13, 2020 102.15 104.01 101.13 102.45 184,722 +0.30(+0.29%)
Oct 12, 2020 101.90 103.41 100.00 102.15 163,354 +0.54(+0.53%)
Oct 09, 2020 105.00 105.60 101.27 101.61 225,600 -2.43(-2.34%)
Oct 08, 2020 105.33 105.50 102.26 104.04 192,027 -0.07(-0.07%)
Oct 07, 2020 101.39 104.54 101.39 104.11 193,063 +2.89(+2.86%)
Oct 06, 2020 105.10 106.88 100.35 101.22 358,578 +0.96(+0.96%)
Oct 05, 2020 97.83 101.31 97.07 100.26 289,499 +3.11(+3.20%)
Oct 02, 2020 97.23 100.05 95.90 97.15 209,200 -1.05(-1.07%)
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.