Ligand Pharm (NQ: LGND )

149.96 USD -6.96 (-4.44%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.52 38.06 36.50 37.40 532,057 +1.01(+2.78%)
Jun 26, 2013 36.38 36.74 36.13 36.39 0 +0.45(+1.25%)
Jun 25, 2013 36.72 36.72 35.21 35.94 0 +0.02(+0.06%)
Jun 24, 2013 34.41 36.53 33.45 35.92 0 +1.12(+3.22%)
Jun 21, 2013 35.99 35.99 34.26 34.80 825,647 -0.25(-0.71%)
Jun 20, 2013 31.86 37.35 31.35 35.05 0 +2.72(+8.41%)
Jun 19, 2013 32.59 32.63 31.42 32.33 0 -0.21(-0.65%)
Jun 18, 2013 31.44 32.83 30.87 32.54 0 +1.11(+3.53%)
Jun 17, 2013 33.43 33.43 30.85 31.43 0 -1.48(-4.50%)
Jun 14, 2013 33.76 33.86 32.83 32.91 0 -0.88(-2.60%)
Jun 13, 2013 32.30 33.80 31.88 33.79 291,778 +1.54(+4.78%)
Jun 12, 2013 32.66 32.85 31.72 32.25 110,911 -0.05(-0.15%)
Jun 11, 2013 31.68 32.80 31.25 32.30 138,643 +0.30(+0.94%)
Jun 10, 2013 32.50 32.71 31.68 32.00 0 -0.17(-0.53%)
Jun 07, 2013 31.46 32.48 31.21 32.17 0 +0.99(+3.18%)
Jun 06, 2013 30.50 31.22 30.08 31.18 148,276 +0.63(+2.06%)
Jun 05, 2013 31.79 31.93 30.06 30.55 0 -1.25(-3.93%)
Jun 04, 2013 31.95 32.21 31.01 31.80 0 -0.20(-0.63%)
Jun 03, 2013 30.72 32.22 29.70 32.00 685,997 +2.09(+6.99%)
May 31, 2013 29.61 30.74 29.61 29.91 249,520 +0.18(+0.61%)
May 30, 2013 28.32 30.25 28.19 29.73 362,760 +1.65(+5.88%)
May 29, 2013 26.92 28.17 26.78 28.08 272,028 +0.94(+3.46%)
May 28, 2013 28.00 28.00 26.82 27.14 127,883 -0.33(-1.20%)
May 24, 2013 27.84 27.90 27.34 27.47 0 -0.48(-1.72%)
May 23, 2013 26.88 28.43 26.31 27.95 0 +0.57(+2.08%)
May 22, 2013 27.86 28.25 26.75 27.38 0 -0.36(-1.30%)
May 21, 2013 27.66 27.92 27.55 27.74 0 +0.17(+0.62%)
May 20, 2013 27.93 28.50 27.51 27.57 0 -0.44(-1.57%)
May 17, 2013 26.91 28.17 26.89 28.01 0 +1.32(+4.95%)
May 16, 2013 26.88 27.09 26.51 26.69 60,216 -0.20(-0.74%)
May 15, 2013 26.75 27.08 26.56 26.89 0 +0.16(+0.60%)
May 13, 2013 26.82 27.09 26.42 26.73 0 +0.03(+0.11%)
May 10, 2013 26.56 27.42 26.29 26.70 0 +0.10(+0.38%)
May 09, 2013 27.20 28.46 26.46 26.60 0 -0.26(-0.97%)
May 08, 2013 27.02 27.17 26.56 26.86 0 +0.71(+2.72%)
May 07, 2013 25.97 26.49 25.71 26.15 275,160 +0.15(+0.58%)
May 06, 2013 26.41 26.41 25.60 26.00 0 -0.21(-0.80%)
May 03, 2013 26.64 26.94 26.15 26.21 0 +0.00(+0.00%)
May 02, 2013 26.16 26.71 26.01 26.21 0 +0.26(+1.00%)
May 01, 2013 27.16 27.16 25.85 25.95 0 -1.37(-5.01%)
Apr 30, 2013 27.66 28.49 27.06 27.32 0 -0.26(-0.94%)
Apr 29, 2013 27.32 27.81 26.23 27.58 115,556 +0.30(+1.10%)
Apr 26, 2013 28.00 28.04 27.05 27.28 134,124 -0.76(-2.71%)
Apr 25, 2013 27.61 28.38 27.54 28.04 50,755 +0.64(+2.34%)
Apr 24, 2013 27.84 27.84 27.10 27.40 216,385 -0.54(-1.93%)
Apr 23, 2013 28.63 29.92 27.59 27.94 320,990 -0.07(-0.25%)
Apr 22, 2013 27.08 28.25 26.99 28.01 172,689 +1.09(+4.05%)
Apr 19, 2013 24.75 27.31 24.75 26.92 179,290 +2.52(+10.33%)
Apr 18, 2013 24.57 24.57 23.91 24.40 95,384 -0.23(-0.93%)
Apr 17, 2013 24.90 25.00 23.87 24.63 97,619 -0.48(-1.91%)
Apr 16, 2013 24.17 25.23 24.04 25.11 130,348 +1.09(+4.54%)
Apr 15, 2013 25.84 25.93 23.50 24.02 265,138 -1.92(-7.40%)
Apr 12, 2013 25.29 26.66 25.29 25.94 128,099 +0.46(+1.81%)
Apr 11, 2013 25.60 25.80 25.26 25.48 78,786 -0.23(-0.89%)
Apr 10, 2013 25.40 25.92 25.18 25.71 99,737 +0.35(+1.38%)
Apr 09, 2013 25.73 25.94 25.29 25.36 48,918 -0.24(-0.94%)
Apr 08, 2013 25.96 26.09 25.01 25.60 78,210 -0.20(-0.78%)
Apr 05, 2013 25.41 25.96 25.41 25.80 65,892 -0.13(-0.50%)
Apr 04, 2013 25.86 25.95 25.02 25.93 95,765 +0.19(+0.74%)
Apr 03, 2013 26.61 26.92 25.13 25.74 112,581 -0.75(-2.83%)
Apr 02, 2013 26.56 26.90 26.35 26.49 115,389 +0.04(+0.15%)
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.