Ligand Pharm (NQ: LGND )

120.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 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 99.49 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 101.41 102.07 100.30 101.81 336,923 -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 99.63 102.82 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 +0.89(+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 108.80 108.90 107.20 107.59 266,692 -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 -1.87(-1.59%)
Aug 08, 2016 123.26 123.92 117.15 117.46 713,807 -5.85(-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.