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 (%)
Nov 30, 2018 165.06 166.52 156.40 157.77 668,600 -6.85(-4.16%)
Nov 29, 2018 161.30 165.89 159.81 164.62 391,231 +1.95(+1.20%)
Nov 28, 2018 155.68 165.08 154.44 162.67 503,432 +7.28(+4.68%)
Nov 27, 2018 154.69 159.39 152.38 155.39 594,708 -0.34(-0.22%)
Nov 26, 2018 152.03 157.47 150.48 155.73 403,214 +5.93(+3.96%)
Nov 23, 2018 149.63 155.51 149.60 149.80 154,000 -1.68(-1.11%)
Nov 21, 2018 151.48 151.48 151.48 0 +2.62(+1.76%)
Nov 20, 2018 146.07 153.99 144.14 148.86 575,485 +0.32(+0.22%)
Nov 19, 2018 153.85 154.24 147.56 148.54 479,926 -5.92(-3.83%)
Nov 16, 2018 150.72 156.46 145.51 154.46 510,700 +2.55(+1.68%)
Nov 15, 2018 147.47 153.20 145.59 151.91 459,704 +4.11(+2.78%)
Nov 14, 2018 149.87 151.40 143.24 147.80 662,855 -0.63(-0.42%)
Nov 13, 2018 155.65 158.08 147.11 148.43 695,056 -7.04(-4.53%)
Nov 12, 2018 157.38 160.35 154.25 155.47 646,034 -3.12(-1.97%)
Nov 09, 2018 168.12 169.21 156.04 158.59 824,500 -12.60(-7.36%)
Nov 08, 2018 175.99 183.67 164.00 171.19 1,572,913 +8.21(+5.04%)
Nov 07, 2018 161.56 165.59 160.10 162.98 841,164 +3.00(+1.88%)
Nov 06, 2018 159.20 162.14 157.20 159.98 840,896 +0.65(+0.41%)
Nov 05, 2018 165.74 169.83 159.29 159.33 4,903,928 -6.39(-3.86%)
Nov 02, 2018 170.96 174.87 164.00 165.72 568,400 -5.56(-3.25%)
Nov 01, 2018 165.01 171.87 164.70 171.28 661,321 +6.47(+3.93%)
Oct 31, 2018 168.57 172.07 163.51 164.81 853,242 -8.28(-4.78%)
Oct 30, 2018 166.19 174.88 162.90 173.09 556,097 +6.32(+3.79%)
Oct 29, 2018 172.68 174.04 164.23 166.77 578,869 -0.29(-0.17%)
Oct 26, 2018 165.88 172.23 164.22 167.06 747,800 -1.81(-1.07%)
Oct 25, 2018 167.50 174.81 166.04 168.87 814,538 +1.89(+1.13%)
Oct 24, 2018 183.03 183.51 166.01 166.98 930,669 -15.77(-8.63%)
Oct 23, 2018 180.39 183.62 175.30 182.75 789,889 -2.14(-1.16%)
Oct 22, 2018 187.22 188.89 181.58 184.89 881,245 -2.63(-1.40%)
Oct 19, 2018 197.93 202.45 186.28 187.52 803,000 -9.54(-4.84%)
Oct 18, 2018 203.04 209.00 196.02 197.06 611,016 -5.95(-2.93%)
Oct 17, 2018 209.66 210.81 197.59 203.01 800,965 -7.87(-3.73%)
Oct 16, 2018 201.83 214.44 201.75 210.88 738,663 +10.81(+5.40%)
Oct 15, 2018 202.59 207.99 197.60 200.07 716,794 -2.52(-1.24%)
Oct 12, 2018 207.66 215.90 198.57 202.59 1,284,300 -3.08(-1.50%)
Oct 11, 2018 212.71 221.00 205.38 205.67 1,300,061 -8.33(-3.89%)
Oct 10, 2018 233.72 233.81 213.77 214.00 1,087,176 -21.18(-9.01%)
Oct 09, 2018 246.70 251.50 233.98 235.18 906,052 -11.92(-4.82%)
Oct 08, 2018 254.29 257.42 243.98 247.10 439,378 -7.14(-2.81%)
Oct 05, 2018 256.00 260.34 251.94 254.24 386,800 -0.02(-0.01%)
Oct 04, 2018 259.10 260.38 249.18 254.26 453,968 -4.92(-1.90%)
Oct 03, 2018 267.73 268.64 251.27 259.18 639,167 -8.93(-3.33%)
Oct 02, 2018 273.00 274.00 265.96 268.11 415,708 -4.02(-1.48%)
Oct 01, 2018 276.45 278.62 271.92 272.13 370,014 -2.36(-0.86%)
Sep 28, 2018 272.89 275.74 272.10 274.49 294,200 +0.48(+0.18%)
Sep 27, 2018 270.00 276.11 268.00 274.01 331,374 +4.91(+1.82%)
Sep 26, 2018 271.66 273.44 267.96 269.10 341,275 -1.64(-0.61%)
Sep 25, 2018 268.35 273.98 265.56 270.74 314,556 +2.40(+0.89%)
Sep 24, 2018 260.59 269.09 258.01 268.34 462,195 +8.50(+3.27%)
Sep 21, 2018 257.91 261.06 255.79 259.84 685,900 +2.06(+0.80%)
Sep 20, 2018 265.49 266.99 257.47 257.78 355,770 -6.40(-2.42%)
Sep 19, 2018 266.85 268.73 262.75 264.18 458,839 -1.54(-0.58%)
Sep 18, 2018 268.00 273.25 263.15 265.72 629,969 +12.05(+4.75%)
Sep 17, 2018 254.65 255.55 248.18 253.67 377,385 -1.12(-0.44%)
Sep 14, 2018 255.87 257.99 251.10 254.79 324,300 -1.05(-0.41%)
Sep 13, 2018 257.04 258.00 250.51 255.84 347,672 -0.73(-0.28%)
Sep 12, 2018 258.63 259.65 248.40 256.57 427,849 -2.03(-0.78%)
Sep 11, 2018 257.23 260.44 254.77 258.60 360,590 +2.28(+0.89%)
Sep 10, 2018 256.12 258.23 253.02 256.32 294,820 +1.78(+0.70%)
Sep 07, 2018 250.22 258.49 245.96 254.54 338,000 +2.76(+1.10%)
Sep 06, 2018 255.26 258.00 250.82 251.78 362,329 -2.61(-1.03%)
Sep 05, 2018 256.96 257.09 248.72 254.39 366,933 -4.10(-1.59%)
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