MENU

Ligand Pharm (NQ: LGND )

81.12 -0.38 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 121.61 121.61 118.07 119.27 425,162 -2.15(-1.77%)
Jun 29, 2016 118.87 121.98 117.71 121.42 597,068 +3.78(+3.21%)
Jun 28, 2016 114.93 117.72 113.69 117.64 391,549 +4.52(+4.00%)
Jun 27, 2016 111.10 115.52 109.62 113.12 450,315 +1.33(+1.19%)
Jun 24, 2016 111.04 114.50 110.01 111.79 539,352 -3.32(-2.88%)
Jun 23, 2016 114.81 115.60 113.81 115.11 243,546 +1.28(+1.12%)
Jun 22, 2016 113.76 116.85 112.88 113.83 345,277 -0.16(-0.14%)
Jun 21, 2016 115.02 115.04 112.89 113.99 231,500 -0.92(-0.80%)
Jun 20, 2016 113.73 115.64 113.54 114.91 355,254 +2.52(+2.24%)
Jun 17, 2016 116.06 116.06 111.50 112.39 515,071 -3.36(-2.90%)
Jun 16, 2016 114.80 116.43 113.87 115.75 277,618 +0.80(+0.70%)
Jun 15, 2016 116.50 117.18 114.54 114.95 281,287 -0.70(-0.61%)
Jun 14, 2016 112.67 116.07 112.15 115.65 333,658 +2.59(+2.29%)
Jun 13, 2016 113.01 115.17 112.76 113.06 219,253 -0.68(-0.60%)
Jun 10, 2016 113.85 114.57 112.68 113.74 354,023 -1.34(-1.16%)
Jun 09, 2016 118.10 119.08 114.92 115.08 170,181 -3.26(-2.75%)
Jun 08, 2016 115.81 118.90 115.03 118.34 289,449 +3.07(+2.66%)
Jun 07, 2016 116.13 116.24 113.25 115.27 403,577 -1.44(-1.23%)
Jun 06, 2016 118.19 118.23 112.95 116.71 315,791 -1.36(-1.15%)
Jun 03, 2016 118.76 119.08 115.56 118.07 265,063 -1.09(-0.91%)
Jun 02, 2016 117.22 120.66 117.08 119.16 307,105 +1.36(+1.15%)
Jun 01, 2016 119.00 119.27 116.05 117.80 450,441 -1.79(-1.50%)
May 31, 2016 123.59 124.90 118.89 119.59 401,592 -3.22(-2.62%)
May 27, 2016 121.52 122.81 122.81 122.81 238,600 +0.85(+0.70%)
May 26, 2016 122.68 123.36 121.02 121.96 228,259 -0.60(-0.49%)
May 25, 2016 121.29 124.07 120.44 122.56 373,600 +1.81(+1.50%)
May 24, 2016 119.84 121.21 119.08 120.75 326,217 +1.45(+1.22%)
May 23, 2016 118.28 120.43 118.02 119.30 361,699 +1.30(+1.10%)
May 20, 2016 117.78 119.42 115.95 118.00 280,157 +0.83(+0.71%)
May 19, 2016 119.59 121.30 114.77 117.17 290,617 -3.16(-2.63%)
May 18, 2016 117.85 121.42 117.85 120.33 299,148 +1.73(+1.46%)
May 17, 2016 119.48 120.00 117.42 118.60 312,298 -1.06(-0.89%)
May 16, 2016 117.80 120.88 117.36 119.66 404,288 +2.27(+1.93%)
May 13, 2016 116.13 118.46 115.84 117.39 246,894 +0.77(+0.66%)
May 12, 2016 116.92 117.72 114.71 116.62 501,238 +0.25(+0.21%)
May 11, 2016 119.21 119.73 116.15 116.37 259,261 -2.86(-2.40%)
May 10, 2016 121.80 122.56 118.00 119.23 309,163 -2.32(-1.91%)
May 09, 2016 119.91 122.95 119.38 121.55 412,718 +2.38(+2.00%)
May 06, 2016 117.41 119.23 114.53 119.17 400,094 +0.93(+0.79%)
May 05, 2016 120.49 120.85 116.63 118.24 440,142 -2.15(-1.79%)
May 04, 2016 124.49 124.56 117.96 120.39 630,242 +0.49(+0.41%)
May 03, 2016 122.02 122.37 119.25 119.90 491,985 -3.12(-2.54%)
May 02, 2016 121.88 123.25 119.70 123.02 380,708 +2.15(+1.78%)
Apr 29, 2016 123.14 123.64 119.29 120.87 419,799 -2.25(-1.83%)
Apr 28, 2016 123.78 126.38 122.64 123.12 510,478 -0.85(-0.69%)
Apr 27, 2016 125.67 125.67 122.64 123.97 596,900 -2.09(-1.66%)
Apr 26, 2016 130.08 130.44 125.60 126.06 467,334 -4.05(-3.11%)
Apr 25, 2016 130.01 130.89 128.00 130.11 452,103 -0.08(-0.06%)
Apr 22, 2016 130.08 131.84 127.24 130.19 330,663 -0.18(-0.14%)
Apr 21, 2016 128.70 130.89 126.87 130.37 447,405 +2.27(+1.77%)
Apr 20, 2016 128.73 129.15 127.21 128.10 434,519 +0.15(+0.12%)
Apr 19, 2016 127.20 128.00 125.18 127.95 432,296 +1.61(+1.27%)
Apr 18, 2016 124.34 126.56 123.50 126.34 467,468 +1.75(+1.40%)
Apr 15, 2016 124.24 125.35 122.56 124.59 387,362 +0.58(+0.47%)
Apr 14, 2016 122.34 124.16 120.30 124.01 557,295 +2.59(+2.13%)
Apr 13, 2016 119.86 123.00 118.85 121.42 759,511 +3.61(+3.06%)
Apr 12, 2016 114.98 117.97 114.17 117.81 577,526 +2.60(+2.26%)
Apr 11, 2016 117.00 117.01 113.95 115.21 262,123 -1.07(-0.92%)
Apr 08, 2016 117.29 117.51 113.11 116.28 386,050 -0.01(-0.01%)
Apr 07, 2016 116.52 118.54 114.60 116.29 401,016 -0.99(-0.84%)
Apr 06, 2016 111.33 117.37 111.33 117.28 455,348 +6.34(+5.71%)
Apr 05, 2016 110.94 112.48 110.06 110.94 278,205 -0.71(-0.64%)
Apr 04, 2016 111.01 113.94 110.56 111.65 305,384 +0.77(+0.69%)
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