MENU

Ligand Pharm (NQ: LGND )

107.79 +1.43 (+1.34%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 101.41 102.06 100.30 101.81 336,923 -0.25(-0.24%)
Sep 30, 2016 102.79 102.79 100.80 102.06 336,838 +0.05(+0.05%)
Sep 29, 2016 102.18 102.49 100.77 102.01 477,036 -0.43(-0.42%)
Sep 28, 2016 99.63 102.83 99.32 102.44 819,716 +2.80(+2.81%)
Sep 27, 2016 109.00 109.25 97.22 99.64 2,826,840 -13.45(-11.89%)
Sep 26, 2016 115.66 116.20 112.85 113.09 221,341 -2.69(-2.32%)
Sep 23, 2016 117.71 118.04 115.72 115.78 192,613 -2.38(-2.01%)
Sep 22, 2016 117.24 118.44 115.93 118.16 204,256 +1.20(+1.03%)
Sep 21, 2016 117.77 118.65 114.12 116.96 396,206 -0.18(-0.15%)
Sep 20, 2016 116.29 117.85 115.52 117.14 283,130 +1.54(+1.33%)
Sep 19, 2016 116.52 117.00 115.24 115.60 246,015 +0.06(+0.05%)
Sep 16, 2016 115.15 116.23 114.34 115.54 410,253 +0.46(+0.40%)
Sep 15, 2016 115.40 115.63 113.76 115.08 211,427 -0.32(-0.28%)
Sep 14, 2016 112.09 115.50 112.07 115.40 440,929 +3.86(+3.46%)
Sep 13, 2016 112.73 113.50 110.51 111.54 388,363 -2.19(-1.93%)
Sep 12, 2016 110.51 113.91 110.10 113.73 269,001 +2.91(+2.63%)
Sep 09, 2016 112.78 113.21 110.16 110.82 381,337 -3.43(-3.00%)
Sep 08, 2016 113.90 114.95 111.79 114.25 269,388 -0.01(-0.01%)
Sep 07, 2016 110.04 116.90 110.04 114.26 674,692 +6.22(+5.76%)
Sep 06, 2016 106.83 108.95 106.36 108.04 359,731 +1.85(+1.74%)
Sep 02, 2016 107.33 106.19 106.19 106.19 358,900 -0.85(-0.79%)
Sep 01, 2016 103.79 107.33 103.01 107.04 406,419 +3.73(+3.61%)
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%)
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