Ligand Pharm (NQ: LGND )

130.26 USD +0.50 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.20 11.35 11.01 11.11 187,644 -0.13(-1.16%)
Apr 28, 2011 10.58 11.36 10.53 11.24 205,734 +0.66(+6.24%)
Apr 27, 2011 10.52 10.60 10.32 10.58 53,179 +0.09(+0.86%)
Apr 26, 2011 10.20 10.81 10.20 10.49 160,806 +0.22(+2.14%)
Apr 25, 2011 10.19 10.29 10.15 10.27 57,268 +0.09(+0.88%)
Apr 21, 2011 10.29 10.29 10.15 10.18 69,904 -0.03(-0.24%)
Apr 20, 2011 10.19 10.23 9.850 10.21 148,680 +0.27(+2.67%)
Apr 19, 2011 10.00 10.03 9.890 9.940 53,701 -0.03(-0.30%)
Apr 18, 2011 9.760 9.970 9.690 9.970 78,743 +0.06(+0.61%)
Apr 15, 2011 9.550 9.930 9.530 9.910 83,511 +0.33(+3.44%)
Apr 14, 2011 9.560 9.700 9.470 9.580 38,173 -0.05(-0.49%)
Apr 13, 2011 9.590 9.770 9.460 9.627 83,412 +0.07(+0.71%)
Apr 12, 2011 9.720 9.860 9.390 9.560 105,762 -0.21(-2.15%)
Apr 11, 2011 9.870 9.970 9.770 9.770 43,956 -0.12(-1.21%)
Apr 08, 2011 10.17 10.17 9.890 9.890 45,091 -0.20(-1.98%)
Apr 07, 2011 10.15 10.29 10.00 10.09 77,323 -0.05(-0.49%)
Apr 06, 2011 9.990 10.18 9.930 10.14 94,955 +0.17(+1.71%)
Apr 05, 2011 9.910 10.03 9.860 9.970 151,988 +0.03(+0.30%)
Apr 04, 2011 9.930 9.990 9.910 9.940 38,009 +0.01(+0.10%)
Apr 01, 2011 10.01 10.01 9.910 9.930 53,465 -0.07(-0.70%)
Mar 31, 2011 9.970 10.02 9.950 10.00 108,331 +0.03(+0.30%)
Mar 30, 2011 10.05 10.07 9.950 9.970 96,734 -0.03(-0.30%)
Mar 29, 2011 10.00 10.10 9.866 10.00 82,521 +0.02(+0.20%)
Mar 28, 2011 10.35 10.35 9.950 9.980 92,778 -0.31(-3.01%)
Mar 25, 2011 10.30 10.40 10.10 10.29 83,555 +0.01(+0.10%)
Mar 24, 2011 10.18 10.30 10.09 10.28 106,726 +0.14(+1.38%)
Mar 23, 2011 9.840 10.15 9.840 10.14 106,218 +0.33(+3.36%)
Mar 22, 2011 9.550 9.820 9.550 9.810 58,682 +0.30(+3.15%)
Mar 21, 2011 9.545 9.600 9.450 9.510 85,575 +0.21(+2.26%)
Mar 18, 2011 9.250 9.350 9.160 9.300 149,807 +0.10(+1.09%)
Mar 17, 2011 9.400 9.797 9.200 9.200 130,452 -0.05(-0.54%)
Mar 16, 2011 9.480 9.600 9.250 9.250 143,809 -0.21(-2.22%)
Mar 15, 2011 9.470 9.740 9.420 9.460 174,797 -0.15(-1.56%)
Mar 14, 2011 9.720 9.970 9.540 9.610 115,812 -0.23(-2.29%)
Mar 11, 2011 9.970 9.970 9.700 9.835 114,439 -0.18(-1.85%)
Mar 10, 2011 10.42 10.43 9.980 10.02 117,062 -0.57(-5.38%)
Mar 09, 2011 10.70 10.75 10.59 10.59 66,473 -0.12(-1.17%)
Mar 08, 2011 10.68 10.76 10.61 10.71 67,809 +0.12(+1.08%)
Mar 07, 2011 10.92 10.92 10.60 10.60 81,347 -0.30(-2.75%)
Mar 04, 2011 11.00 11.02 10.79 10.90 60,717 -0.10(-0.91%)
Mar 03, 2011 11.04 11.10 10.95 11.00 136,977 +0.07(+0.64%)
Mar 02, 2011 10.75 11.04 10.70 10.93 88,066 +0.21(+1.96%)
Mar 01, 2011 10.93 11.07 10.71 10.72 174,937 -0.12(-1.11%)
Feb 28, 2011 10.50 10.85 10.41 10.84 414,797 +0.76(+7.54%)
Feb 25, 2011 10.00 10.10 9.950 10.08 125,729 +0.09(+0.90%)
Feb 24, 2011 9.930 10.04 9.910 9.990 97,802 +0.06(+0.60%)
Feb 23, 2011 9.930 10.00 9.910 9.930 149,324 +0.03(+0.30%)
Feb 22, 2011 9.860 10.00 9.860 9.900 71,284 -0.08(-0.80%)
Feb 18, 2011 10.10 10.10 9.930 9.980 117,359 -0.07(-0.70%)
Feb 17, 2011 10.24 10.26 9.850 10.05 180,786 -0.22(-2.14%)
Feb 16, 2011 9.130 10.30 9.100 10.27 231,064 +1.18(+12.98%)
Feb 15, 2011 9.040 9.100 9.000 9.090 94,395 +0.05(+0.55%)
Feb 14, 2011 9.000 9.090 9.000 9.040 57,062 +0.02(+0.22%)
Feb 11, 2011 9.050 9.070 9.000 9.020 52,904 -0.03(-0.33%)
Feb 10, 2011 9.000 9.080 9.000 9.050 57,165 +0.03(+0.33%)
Feb 09, 2011 9.100 9.120 8.980 9.020 59,712 -0.08(-0.88%)
Feb 08, 2011 8.980 9.100 8.980 9.100 113,037 +0.13(+1.45%)
Feb 07, 2011 8.760 8.990 8.760 8.970 70,051 +0.20(+2.28%)
Feb 04, 2011 8.690 8.840 8.690 8.770 52,969 +0.08(+0.92%)
Feb 03, 2011 8.920 8.920 8.650 8.690 75,992 -0.22(-2.47%)
Feb 02, 2011 8.800 8.970 8.800 8.910 37,506 +0.09(+1.02%)
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.