Ligand Pharm (NQ: LGND )

150.72 USD -6.20 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 53.67 52.60 52.60 52.60 330,700 -1.11(-2.07%)
Dec 30, 2013 54.23 54.51 53.26 53.71 171,118 -0.38(-0.70%)
Dec 27, 2013 54.39 54.96 53.57 54.09 117,749 -0.38(-0.70%)
Dec 26, 2013 54.97 55.50 54.24 54.47 123,262 -0.47(-0.86%)
Dec 24, 2013 55.48 55.98 54.46 54.94 97,863 -0.96(-1.72%)
Dec 23, 2013 55.51 55.91 54.41 55.90 327,270 +0.64(+1.16%)
Dec 20, 2013 53.72 55.71 53.51 55.26 721,293 +1.86(+3.48%)
Dec 19, 2013 51.90 53.43 51.26 53.40 329,891 +1.27(+2.44%)
Dec 18, 2013 51.59 52.51 50.20 52.13 167,412 +0.56(+1.09%)
Dec 17, 2013 51.70 51.89 50.25 51.57 179,503 -0.13(-0.25%)
Dec 16, 2013 52.58 53.50 51.52 51.70 201,830 -0.74(-1.41%)
Dec 13, 2013 52.97 52.97 51.50 52.44 172,020 -0.59(-1.11%)
Dec 12, 2013 52.12 53.92 51.95 53.03 254,595 +0.86(+1.65%)
Dec 11, 2013 53.67 54.47 51.50 52.17 206,660 -1.62(-3.01%)
Dec 10, 2013 53.59 55.09 52.89 53.79 280,293 -0.06(-0.10%)
Dec 09, 2013 54.16 54.82 53.03 53.85 199,719 -0.19(-0.36%)
Dec 06, 2013 56.08 56.84 53.57 54.04 0 -2.48(-4.39%)
Dec 05, 2013 55.19 56.98 54.30 56.52 0 +1.39(+2.52%)
Dec 04, 2013 56.60 57.48 54.24 55.13 0 +1.56(+2.91%)
Dec 03, 2013 56.48 56.77 52.21 53.57 448,355 -3.04(-5.37%)
Dec 02, 2013 55.59 57.40 55.00 56.61 331,679 +0.93(+1.67%)
Nov 29, 2013 56.94 56.94 55.29 55.68 0 -1.29(-2.26%)
Nov 27, 2013 57.25 57.65 56.63 56.97 0 -0.78(-1.35%)
Nov 26, 2013 57.62 58.34 56.67 57.75 0 +3.00(+5.48%)
Nov 25, 2013 53.77 55.22 53.76 54.75 226,535 +1.21(+2.26%)
Nov 22, 2013 52.84 55.50 52.61 53.54 0 +1.55(+2.98%)
Nov 21, 2013 53.57 55.09 48.51 51.99 855,479 -1.52(-2.84%)
Nov 20, 2013 52.86 53.85 51.00 53.51 0 +0.61(+1.15%)
Nov 19, 2013 52.09 53.44 51.44 52.90 235,507 +0.99(+1.91%)
Nov 18, 2013 53.47 54.55 51.20 51.91 0 -0.63(-1.20%)
Nov 15, 2013 50.88 53.98 49.43 52.54 0 +3.64(+7.44%)
Nov 14, 2013 49.18 49.93 48.17 48.90 0 +0.49(+1.01%)
Nov 12, 2013 48.90 49.14 47.03 48.41 0 -0.53(-1.08%)
Nov 11, 2013 48.30 49.11 47.80 48.94 0 +0.61(+1.26%)
Nov 08, 2013 45.45 48.99 45.25 48.33 0 +2.69(+5.89%)
Nov 07, 2013 49.66 50.19 45.25 45.64 454,099 -3.36(-6.86%)
Nov 06, 2013 52.65 52.83 48.32 49.00 549,574 -3.56(-6.77%)
Nov 05, 2013 54.78 54.84 52.00 52.56 0 -2.37(-4.31%)
Nov 04, 2013 52.50 55.17 52.49 54.93 310,780 +2.84(+5.45%)
Nov 01, 2013 51.75 53.42 51.21 52.09 0 +0.34(+0.66%)
Oct 31, 2013 53.44 53.71 51.75 51.75 0 -2.86(-5.24%)
Oct 30, 2013 57.71 58.27 49.00 54.61 1,015,998 -3.34(-5.76%)
Oct 29, 2013 56.51 58.48 55.59 57.95 0 +1.45(+2.57%)
Oct 28, 2013 57.23 57.50 55.58 56.50 0 -0.50(-0.88%)
Oct 25, 2013 56.68 57.64 55.51 57.00 0 +0.46(+0.81%)
Oct 24, 2013 55.45 57.51 55.16 56.54 130,985 +1.09(+1.97%)
Oct 23, 2013 54.25 55.83 53.85 55.45 0 +0.98(+1.80%)
Oct 22, 2013 54.58 55.14 53.32 54.47 228,164 +0.21(+0.39%)
Oct 21, 2013 54.60 54.91 54.09 54.26 206,521 -0.42(-0.77%)
Oct 18, 2013 55.00 56.51 54.12 54.68 346,538 +0.23(+0.42%)
Oct 17, 2013 48.96 54.89 48.60 54.45 416,115 +5.40(+11.01%)
Oct 16, 2013 48.40 49.85 48.31 49.05 287,578 +0.99(+2.06%)
Oct 15, 2013 47.68 48.27 47.43 48.06 122,457 +0.37(+0.78%)
Oct 14, 2013 47.16 48.21 47.00 47.69 138,351 +0.17(+0.36%)
Oct 11, 2013 46.75 47.98 46.50 47.52 0 +0.61(+1.30%)
Oct 10, 2013 45.68 46.91 45.62 46.91 139,928 +2.04(+4.55%)
Oct 09, 2013 45.89 45.89 43.57 44.87 182,979 -0.94(-2.05%)
Oct 08, 2013 47.82 48.47 45.38 45.81 221,334 -1.95(-4.08%)
Oct 07, 2013 48.14 48.99 47.35 47.76 0 -0.91(-1.87%)
Oct 04, 2013 48.17 48.98 48.02 48.67 0 +0.68(+1.42%)
Oct 03, 2013 44.88 49.41 44.68 47.99 0 +3.13(+6.98%)
Oct 02, 2013 45.07 45.50 44.08 44.86 165,215 -0.62(-1.36%)
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.