MENU

Ligand Pharm (NQ: LGND )

88.48 +1.27 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 101.61 101.61 101.61 0 +0.02(+0.02%)
Dec 29, 2016 101.56 103.13 101.00 101.59 150,405 -0.22(-0.22%)
Dec 28, 2016 103.71 103.71 101.27 101.81 165,992 -1.29(-1.25%)
Dec 27, 2016 104.22 105.58 102.29 103.10 218,395 -0.55(-0.53%)
Dec 23, 2016 103.65 103.65 103.65 0 +3.14(+3.12%)
Dec 22, 2016 104.62 105.59 99.65 100.51 534,894 -3.58(-3.44%)
Dec 21, 2016 108.07 109.43 103.85 104.09 591,129 -4.01(-3.71%)
Dec 20, 2016 107.06 108.42 105.79 108.10 176,596 +1.88(+1.77%)
Dec 19, 2016 106.39 108.68 105.83 106.22 179,831 +0.31(+0.29%)
Dec 16, 2016 107.66 109.45 105.63 105.91 478,948 -2.18(-2.02%)
Dec 15, 2016 108.03 108.47 107.17 108.09 397,258 +0.70(+0.65%)
Dec 14, 2016 107.50 108.28 106.50 107.39 300,813 -0.29(-0.27%)
Dec 13, 2016 107.38 109.33 106.39 107.68 268,527 +0.93(+0.87%)
Dec 12, 2016 104.22 106.81 103.76 106.75 244,928 +2.27(+2.17%)
Dec 09, 2016 104.47 107.56 103.28 104.48 278,249 +0.85(+0.82%)
Dec 08, 2016 102.40 103.68 100.25 103.63 251,153 +1.04(+1.01%)
Dec 07, 2016 104.79 104.79 99.60 102.59 328,394 -3.28(-3.10%)
Dec 06, 2016 106.40 107.26 104.60 105.87 299,349 -0.64(-0.60%)
Dec 05, 2016 104.63 108.77 104.21 106.51 299,604 +2.39(+2.30%)
Dec 02, 2016 103.11 105.68 102.15 104.12 194,003 +0.63(+0.61%)
Dec 01, 2016 105.11 105.11 102.01 103.49 367,310 -0.91(-0.87%)
Nov 30, 2016 106.24 106.72 103.63 104.40 269,948 -0.96(-0.91%)
Nov 29, 2016 104.70 106.77 103.52 105.36 243,121 +0.45(+0.43%)
Nov 28, 2016 106.11 106.29 103.72 104.91 325,528 -1.86(-1.74%)
Nov 25, 2016 107.48 107.48 105.00 106.77 144,372 -0.06(-0.06%)
Nov 23, 2016 106.83 106.83 106.83 0 +0.04(+0.04%)
Nov 22, 2016 107.69 107.82 105.41 106.79 269,904 -0.52(-0.48%)
Nov 21, 2016 105.55 107.50 104.98 107.31 248,388 +1.56(+1.48%)
Nov 18, 2016 106.03 106.17 104.41 105.75 216,160 +0.21(+0.20%)
Nov 17, 2016 104.60 106.14 103.46 105.54 276,937 +1.69(+1.63%)
Nov 16, 2016 105.19 106.55 103.65 103.85 326,127 -2.33(-2.19%)
Nov 15, 2016 109.13 109.70 103.50 106.18 434,001 -3.27(-2.99%)
Nov 14, 2016 107.97 110.83 105.40 109.45 416,919 +2.60(+2.43%)
Nov 11, 2016 105.37 107.34 104.34 106.85 552,504 +1.25(+1.18%)
Nov 10, 2016 105.99 108.00 104.55 105.60 536,548 +0.83(+0.79%)
Nov 09, 2016 95.96 105.57 95.64 104.77 945,409 +7.91(+8.17%)
Nov 08, 2016 93.05 97.21 92.11 96.86 423,429 +2.95(+3.14%)
Nov 07, 2016 92.78 94.39 91.36 93.91 450,514 +2.52(+2.76%)
Nov 04, 2016 88.00 97.00 87.50 91.39 783,813 +0.23(+0.25%)
Nov 03, 2016 94.58 94.71 90.21 91.16 517,392 -2.79(-2.97%)
Nov 02, 2016 95.54 96.16 93.86 93.95 192,955 -2.02(-2.10%)
Nov 01, 2016 96.02 96.44 93.83 95.97 174,908 +0.24(+0.25%)
Oct 31, 2016 95.06 96.85 94.01 95.73 242,930 +0.65(+0.68%)
Oct 28, 2016 92.87 96.14 91.42 95.08 296,793 +1.74(+1.86%)
Oct 27, 2016 95.93 95.93 93.23 93.34 330,401 -1.81(-1.90%)
Oct 26, 2016 93.44 96.17 92.69 95.15 400,217 +1.86(+1.99%)
Oct 25, 2016 93.70 94.93 92.93 93.29 201,359 -0.70(-0.74%)
Oct 24, 2016 93.51 95.24 93.39 93.99 241,288 +0.48(+0.51%)
Oct 21, 2016 95.41 95.80 93.06 93.51 239,638 -2.13(-2.23%)
Oct 20, 2016 93.57 96.71 92.80 95.64 348,635 +1.35(+1.43%)
Oct 19, 2016 94.77 95.28 93.37 94.29 194,753 -0.25(-0.26%)
Oct 18, 2016 94.60 95.94 93.98 94.54 211,529 +1.13(+1.21%)
Oct 17, 2016 92.30 94.39 91.23 93.41 518,082 +0.27(+0.29%)
Oct 14, 2016 96.23 96.27 93.02 93.14 301,563 -2.80(-2.92%)
Oct 13, 2016 95.23 96.59 94.18 95.94 259,858 +0.27(+0.28%)
Oct 12, 2016 98.55 99.48 95.17 95.67 420,036 -2.65(-2.70%)
Oct 11, 2016 100.53 101.65 98.13 98.32 306,416 -3.26(-3.21%)
Oct 10, 2016 98.27 101.98 98.11 101.58 338,192 +4.26(+4.38%)
Oct 07, 2016 98.31 99.24 96.52 97.32 488,611 -1.22(-1.24%)
Oct 06, 2016 100.11 100.89 98.06 98.54 410,960 -2.74(-2.71%)
Oct 05, 2016 102.40 103.24 100.93 101.28 356,092 +0.71(+0.71%)
Oct 04, 2016 102.00 102.96 100.33 100.57 233,016 -1.24(-1.22%)
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