MENU

Ligand Pharm (NQ: LGND )

106.36 +4.39 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 8.730 8.840 8.690 8.820 47,785 +0.12(+1.38%)
Jan 31, 2011 8.700 8.780 8.645 8.700 86,320 +0.05(+0.58%)
Jan 28, 2011 8.750 8.750 8.650 8.650 135,804 -0.10(-1.14%)
Jan 27, 2011 8.800 8.950 8.650 8.750 86,459 -0.01(-0.11%)
Jan 26, 2011 8.740 8.920 8.710 8.760 41,756 +0.07(+0.81%)
Jan 25, 2011 8.720 8.810 8.650 8.690 46,855 -0.09(-1.03%)
Jan 24, 2011 8.640 8.790 8.640 8.780 34,923 +0.11(+1.27%)
Jan 21, 2011 8.890 8.890 8.660 8.670 68,880 -0.12(-1.37%)
Jan 20, 2011 8.850 9.100 8.780 8.790 65,093 -0.09(-1.01%)
Jan 19, 2011 9.000 9.030 8.860 8.880 118,446 -0.15(-1.66%)
Jan 18, 2011 9.100 9.130 9.005 9.030 49,117 -0.11(-1.20%)
Jan 14, 2011 9.050 9.140 9.000 9.140 65,774 +0.08(+0.88%)
Jan 13, 2011 9.120 9.120 8.990 9.060 77,242 -0.06(-0.66%)
Jan 12, 2011 9.070 9.180 9.030 9.120 36,860 +0.11(+1.22%)
Jan 11, 2011 9.060 9.060 8.970 9.010 75,216 -0.04(-0.44%)
Jan 10, 2011 9.060 9.070 8.970 9.050 154,494 -0.04(-0.44%)
Jan 07, 2011 9.150 9.150 8.960 9.090 110,497 -0.05(-0.55%)
Jan 06, 2011 9.270 9.270 9.120 9.140 100,807 -0.14(-1.51%)
Jan 05, 2011 9.070 9.280 8.960 9.280 123,983 +0.20(+2.20%)
Jan 04, 2011 9.040 9.100 8.970 9.080 140,152 +0.09(+1.00%)
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