MENU

Ligand Pharm (NQ: LGND )

107.56 +0.25 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.48 101.40 97.28 98.57 280,346 -2.55(-2.52%)
Apr 29, 2020 104.55 112.19 98.08 101.12 721,965 +7.94(+8.52%)
Apr 28, 2020 98.04 98.59 92.63 93.18 287,634 -3.19(-3.31%)
Apr 27, 2020 98.99 99.86 96.00 96.37 219,889 -1.26(-1.29%)
Apr 24, 2020 93.66 98.11 92.03 97.63 240,600 +2.42(+2.54%)
Apr 23, 2020 97.77 101.87 89.71 95.21 573,942 -1.69(-1.74%)
Apr 22, 2020 98.97 98.97 93.61 96.90 237,208 +0.54(+0.56%)
Apr 21, 2020 95.27 98.80 93.99 96.36 425,048 -0.97(-1.00%)
Apr 20, 2020 92.13 98.35 91.28 97.33 554,330 +3.35(+3.56%)
Apr 17, 2020 93.11 100.47 91.02 93.98 647,400 +5.38(+6.07%)
Apr 16, 2020 89.16 90.99 86.62 88.60 218,477 +0.22(+0.25%)
Apr 15, 2020 87.57 88.86 84.66 88.38 410,710 -2.74(-3.01%)
Apr 14, 2020 92.00 94.86 90.08 91.12 520,786 +1.11(+1.23%)
Apr 13, 2020 87.49 90.69 85.00 90.01 345,740 +3.59(+4.15%)
Apr 09, 2020 84.31 87.90 82.54 86.42 417,900 +3.41(+4.11%)
Apr 08, 2020 78.54 85.00 78.00 83.01 427,395 +4.78(+6.11%)
Apr 07, 2020 80.00 82.41 77.51 78.23 606,552 +0.79(+1.02%)
Apr 06, 2020 77.06 80.45 74.07 77.44 748,918 +4.21(+5.75%)
Apr 03, 2020 71.84 74.58 70.96 73.23 565,200 +1.28(+1.78%)
Apr 02, 2020 67.99 76.19 67.25 71.95 810,681 +3.67(+5.37%)
Apr 01, 2020 70.44 72.43 67.27 68.28 645,787 -4.44(-6.11%)
Mar 31, 2020 71.36 75.45 69.52 72.72 804,635 +1.51(+2.12%)
Mar 30, 2020 67.55 71.34 66.06 71.21 538,705 +4.42(+6.62%)
Mar 27, 2020 70.69 71.84 66.68 66.79 745,800 -6.13(-8.41%)
Mar 26, 2020 70.21 74.22 68.44 72.92 717,171 +3.01(+4.31%)
Mar 25, 2020 74.23 77.05 68.67 69.91 585,945 -4.27(-5.76%)
Mar 24, 2020 71.50 76.20 69.79 74.18 692,348 +3.64(+5.16%)
Mar 23, 2020 76.41 76.41 69.35 70.54 480,063 -2.33(-3.20%)
Mar 20, 2020 82.15 82.81 68.44 72.87 807,100 -8.14(-10.05%)
Mar 19, 2020 73.44 91.00 72.79 81.01 816,146 +5.62(+7.45%)
Mar 18, 2020 72.62 82.86 70.60 75.39 997,246 -3.69(-4.67%)
Mar 17, 2020 64.41 84.18 57.24 79.08 1,077,261 +15.71(+24.79%)
Mar 16, 2020 71.07 76.29 63.34 63.37 1,143,025 -18.06(-22.18%)
Mar 13, 2020 85.98 86.19 70.00 81.43 895,000 -0.73(-0.89%)
Mar 12, 2020 86.24 89.97 81.63 82.16 839,499 -9.67(-10.53%)
Mar 11, 2020 95.81 104.00 90.51 91.83 998,470 -6.29(-6.41%)
Mar 10, 2020 97.91 98.30 88.24 98.12 691,965 +3.51(+3.71%)
Mar 09, 2020 101.84 107.29 94.54 94.61 999,969 -12.94(-12.03%)
Mar 06, 2020 104.13 108.82 101.46 107.55 685,800 +0.92(+0.86%)
Mar 05, 2020 105.62 107.72 103.91 106.63 358,381 -1.25(-1.16%)
Mar 04, 2020 103.68 108.04 103.34 107.88 346,152 +5.50(+5.37%)
Mar 03, 2020 102.38 106.92 101.62 102.38 636,642 -0.41(-0.40%)
Mar 02, 2020 95.72 103.03 90.13 102.79 818,080 +9.19(+9.82%)
Feb 28, 2020 101.52 104.46 88.51 93.60 1,384,400 -9.76(-9.44%)
Feb 27, 2020 110.00 122.08 103.13 103.36 1,426,483 +0.74(+0.72%)
Feb 26, 2020 100.43 103.00 99.12 102.62 341,225 +3.19(+3.21%)
Feb 25, 2020 101.53 103.52 98.32 99.43 442,414 -0.65(-0.65%)
Feb 24, 2020 97.73 102.29 97.26 100.08 559,925 -0.65(-0.65%)
Feb 21, 2020 101.32 101.74 99.53 100.73 298,600 -0.62(-0.61%)
Feb 20, 2020 101.06 103.21 99.68 101.35 277,762 -0.04(-0.04%)
Feb 19, 2020 98.95 103.09 98.39 101.39 386,118 +3.34(+3.41%)
Feb 18, 2020 97.23 98.37 96.50 98.05 207,987 +0.82(+0.84%)
Feb 14, 2020 95.51 97.86 94.45 97.23 274,700 +1.55(+1.62%)
Feb 13, 2020 94.87 96.52 94.06 95.68 302,977 +0.57(+0.60%)
Feb 12, 2020 95.99 96.31 94.83 95.11 209,479 +0.35(+0.37%)
Feb 11, 2020 96.45 96.92 94.71 94.76 302,790 -1.58(-1.64%)
Feb 10, 2020 94.96 98.10 94.81 96.34 291,167 +1.07(+1.12%)
Feb 07, 2020 94.90 99.37 92.50 95.27 640,200 +2.79(+3.02%)
Feb 06, 2020 93.41 94.88 92.41 92.48 239,448 +0.29(+0.31%)
Feb 05, 2020 91.35 93.79 91.06 92.19 374,776 +1.96(+2.17%)
Feb 04, 2020 90.90 91.74 89.00 90.23 396,892 +0.72(+0.80%)
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