MENU

Ligand Pharm (NQ: LGND )

73.61 +0.47 (+0.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 103.85 103.93 102.17 103.31 297,320 -1.00(-0.95%)
Aug 30, 2016 103.50 104.43 102.50 104.31 372,394 +0.90(+0.87%)
Aug 29, 2016 103.44 105.00 102.87 103.41 259,010 -0.14(-0.14%)
Aug 26, 2016 103.43 106.37 102.24 103.55 261,513 -0.10(-0.10%)
Aug 25, 2016 101.40 105.99 101.00 103.65 471,369 +1.25(+1.22%)
Aug 24, 2016 108.42 108.97 101.69 102.40 556,937 -5.67(-5.25%)
Aug 23, 2016 106.05 108.58 106.05 108.07 294,565 +1.25(+1.17%)
Aug 22, 2016 106.08 107.80 105.99 106.82 434,411 +0.34(+0.32%)
Aug 19, 2016 107.08 107.45 106.08 106.48 374,073 -1.11(-1.03%)
Aug 18, 2016 108.80 108.91 107.20 107.59 266,692 -1.00(-0.92%)
Aug 17, 2016 111.31 111.31 107.29 108.59 433,132 -2.33(-2.10%)
Aug 16, 2016 113.19 113.25 110.42 110.92 292,144 -2.55(-2.25%)
Aug 15, 2016 114.02 114.74 113.20 113.47 280,156 -0.47(-0.41%)
Aug 12, 2016 113.93 115.31 113.41 113.94 270,306 -0.77(-0.67%)
Aug 11, 2016 113.44 115.78 112.76 114.71 416,250 +1.36(+1.20%)
Aug 10, 2016 114.64 115.20 113.03 113.35 392,153 -2.24(-1.94%)
Aug 09, 2016 116.48 117.00 115.00 115.59 555,954 -1.86(-1.59%)
Aug 08, 2016 123.26 123.92 117.15 117.45 713,807 -5.84(-4.74%)
Aug 05, 2016 130.00 130.06 119.16 123.30 1,316,796 -9.11(-6.88%)
Aug 04, 2016 133.87 136.64 131.02 132.41 536,224 -0.73(-0.55%)
Aug 03, 2016 132.82 133.62 131.88 133.14 390,479 +0.46(+0.35%)
Aug 02, 2016 138.55 139.19 132.59 132.68 471,060 -5.85(-4.22%)
Aug 01, 2016 135.94 139.79 134.88 138.53 394,352 +3.65(+2.71%)
Jul 29, 2016 134.55 136.31 132.69 134.88 513,815 -0.01(-0.01%)
Jul 28, 2016 136.50 138.64 134.71 134.89 343,591 -1.18(-0.87%)
Jul 27, 2016 134.81 136.19 133.54 136.07 256,147 +1.82(+1.36%)
Jul 26, 2016 133.60 135.00 132.19 134.25 404,488 +0.65(+0.49%)
Jul 25, 2016 132.82 134.31 131.68 133.60 254,265 +1.05(+0.79%)
Jul 22, 2016 131.81 134.69 131.58 132.55 308,134 +0.59(+0.45%)
Jul 21, 2016 136.18 138.94 130.50 131.96 521,208 -3.16(-2.34%)
Jul 20, 2016 129.19 135.99 128.40 135.12 999,739 +7.07(+5.52%)
Jul 19, 2016 126.15 128.87 125.21 128.05 398,265 +2.05(+1.63%)
Jul 18, 2016 124.95 126.38 124.77 126.00 267,330 -0.03(-0.02%)
Jul 15, 2016 129.47 129.68 125.53 126.03 270,602 -2.69(-2.09%)
Jul 14, 2016 127.57 129.33 125.63 128.72 675,452 +3.80(+3.04%)
Jul 13, 2016 128.97 129.00 124.73 124.92 442,900 -3.41(-2.66%)
Jul 12, 2016 129.50 129.96 127.02 128.33 404,215 +1.57(+1.24%)
Jul 11, 2016 126.70 127.59 124.86 126.76 652,379 +0.90(+0.72%)
Jul 08, 2016 123.53 126.16 123.73 125.86 319,613 +2.13(+1.72%)
Jul 07, 2016 124.78 124.82 121.05 123.73 286,511 +0.96(+0.78%)
Jul 05, 2016 122.10 123.47 121.01 122.77 310,035 +0.65(+0.53%)
Jul 01, 2016 119.27 122.12 122.12 122.12 320,200 +2.85(+2.39%)
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%)
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