MENU

Ligand Pharm (NQ: LGND )

86.11 +0.54 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 165.16 165.16 165.16 0 +3.15(+1.94%)
Mar 28, 2018 163.48 163.48 158.02 162.01 261,663 -1.22(-0.75%)
Mar 27, 2018 169.35 170.36 161.98 163.23 361,657 -5.65(-3.35%)
Mar 26, 2018 163.75 169.32 161.50 168.88 276,904 +7.61(+4.72%)
Mar 23, 2018 161.62 165.44 161.01 161.27 241,134 -0.60(-0.37%)
Mar 22, 2018 166.20 166.69 161.50 161.87 340,652 -5.07(-3.04%)
Mar 21, 2018 167.50 169.14 166.20 166.94 210,648 -0.79(-0.47%)
Mar 20, 2018 169.07 169.41 167.13 167.73 301,534 -0.66(-0.39%)
Mar 19, 2018 170.49 171.36 165.01 168.39 586,122 -3.46(-2.01%)
Mar 16, 2018 177.74 178.93 169.28 171.85 1,166,946 -6.06(-3.41%)
Mar 15, 2018 180.19 180.26 177.41 177.91 207,963 -1.19(-0.66%)
Mar 14, 2018 179.25 181.96 177.01 179.10 430,392 +1.00(+0.56%)
Mar 13, 2018 183.00 184.79 177.60 178.10 372,410 -4.52(-2.48%)
Mar 12, 2018 179.06 183.42 177.00 182.62 490,091 +6.58(+3.74%)
Mar 09, 2018 176.26 177.78 175.00 176.04 351,276 +1.34(+0.77%)
Mar 08, 2018 168.58 175.75 168.58 174.70 576,429 +6.64(+3.95%)
Mar 07, 2018 169.24 168.06 453,432 +2.19(+1.32%)
Mar 06, 2018 163.50 166.13 161.70 165.87 374,752 +3.42(+2.11%)
Mar 05, 2018 158.86 164.26 158.03 162.45 303,412 +3.44(+2.16%)
Mar 02, 2018 154.17 159.87 153.07 159.01 387,305 +4.47(+2.89%)
Mar 01, 2018 151.98 154.91 150.59 154.54 367,319 +2.65(+1.74%)
Feb 28, 2018 151.59 154.41 151.21 151.89 261,312 +0.49(+0.32%)
Feb 27, 2018 151.21 153.43 151.21 151.40 310,398 -1.22(-0.80%)
Feb 26, 2018 154.49 155.46 152.02 152.62 210,382 -1.19(-0.77%)
Feb 23, 2018 154.99 155.49 151.30 153.81 281,962 -1.72(-1.11%)
Feb 22, 2018 154.50 158.20 152.72 155.53 207,878 -0.81(-0.52%)
Feb 21, 2018 155.60 159.81 155.01 156.34 211,544 +0.83(+0.53%)
Feb 20, 2018 156.06 158.15 154.93 155.51 173,450 -1.63(-1.04%)
Feb 16, 2018 157.14 157.14 157.14 0 -0.04(-0.03%)
Feb 15, 2018 158.88 158.93 156.06 157.18 137,248 -0.07(-0.04%)
Feb 14, 2018 151.29 158.01 151.29 157.25 230,586 +4.71(+3.09%)
Feb 13, 2018 151.82 155.79 150.74 152.54 179,939 +0.12(+0.08%)
Feb 12, 2018 150.74 153.78 149.61 152.42 164,573 +2.35(+1.57%)
Feb 09, 2018 151.21 152.05 145.67 150.07 273,168 +0.07(+0.05%)
Feb 08, 2018 154.62 156.33 150.00 150.00 287,222 -3.76(-2.45%)
Feb 07, 2018 154.20 157.66 152.51 153.76 398,003 -0.31(-0.20%)
Feb 06, 2018 150.65 154.87 150.05 154.07 391,870 -1.06(-0.68%)
Feb 05, 2018 156.30 159.91 152.80 155.13 316,965 -1.94(-1.24%)
Feb 02, 2018 158.45 160.11 156.93 157.07 223,646 -2.74(-1.71%)
Feb 01, 2018 156.85 160.26 156.45 159.81 423,219 +2.19(+1.39%)
Jan 31, 2018 165.74 165.74 157.13 157.62 408,096 -7.24(-4.39%)
Jan 30, 2018 166.77 166.77 164.05 164.86 314,615 -3.31(-1.97%)
Jan 29, 2018 167.09 170.30 166.01 168.17 530,178 +2.33(+1.40%)
Jan 26, 2018 167.00 168.17 165.21 165.84 742,859 -0.45(-0.27%)
Jan 25, 2018 163.80 166.99 161.11 166.29 226,487 +2.50(+1.53%)
Jan 24, 2018 163.16 167.09 162.53 163.79 400,724 +0.68(+0.42%)
Jan 23, 2018 160.51 164.67 160.50 163.11 435,639 +3.51(+2.20%)
Jan 22, 2018 156.29 161.51 155.97 159.60 477,341 +3.79(+2.43%)
Jan 19, 2018 150.81 156.30 150.81 155.81 501,687 +5.25(+3.49%)
Jan 18, 2018 149.15 151.92 147.37 150.56 263,568 +1.23(+0.82%)
Jan 17, 2018 147.44 149.80 146.40 149.33 260,276 +2.94(+2.01%)
Jan 16, 2018 149.80 151.67 146.30 146.39 188,315 -2.51(-1.69%)
Jan 12, 2018 148.90 148.90 148.90 0 +0.95(+0.64%)
Jan 11, 2018 146.37 148.46 145.12 147.95 177,878 +1.78(+1.22%)
Jan 10, 2018 143.89 146.79 141.21 146.17 141,207 +1.92(+1.33%)
Jan 09, 2018 141.52 144.83 140.71 144.25 327,319 +3.12(+2.21%)
Jan 08, 2018 141.40 141.78 138.32 141.13 176,432 -0.25(-0.18%)
Jan 05, 2018 142.10 143.63 140.90 141.38 251,026 -0.71(-0.50%)
Jan 04, 2018 141.07 143.46 141.07 142.09 117,648 +0.63(+0.45%)
Jan 03, 2018 139.00 142.94 138.61 141.46 424,285 +2.83(+2.04%)
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