MENU

Ligand Pharm (NQ: LGND )

70.80 -2.10 (-2.88%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 209.00 210.14 204.37 207.17 464,394 -0.81(-0.39%)
Jun 28, 2018 199.65 212.50 199.22 207.98 708,128 +9.38(+4.72%)
Jun 27, 2018 196.75 203.99 196.11 198.60 624,143 +4.34(+2.23%)
Jun 26, 2018 192.96 195.90 191.08 194.26 261,716 +2.06(+1.07%)
Jun 25, 2018 197.55 198.00 191.46 192.20 397,887 -6.20(-3.13%)
Jun 22, 2018 200.98 200.98 196.36 198.40 452,395 -1.25(-0.63%)
Jun 21, 2018 202.64 202.64 196.62 199.65 394,094 +0.50(+0.25%)
Jun 20, 2018 196.88 199.77 195.90 199.15 187,765 +3.24(+1.65%)
Jun 19, 2018 191.66 196.36 190.27 195.91 312,521 +2.42(+1.25%)
Jun 18, 2018 189.64 195.01 189.44 193.49 186,565 +1.82(+0.95%)
Jun 15, 2018 193.74 192.09 191.67 462,210 -0.42(-0.22%)
Jun 14, 2018 186.00 192.46 185.23 192.09 372,281 +7.04(+3.80%)
Jun 13, 2018 192.52 195.26 184.10 185.05 478,850 -6.95(-3.62%)
Jun 12, 2018 193.13 194.57 189.38 192.00 312,315 -0.61(-0.32%)
Jun 11, 2018 197.42 197.42 191.50 192.61 229,970 -4.10(-2.08%)
Jun 08, 2018 197.98 200.03 195.70 196.71 164,521 -2.25(-1.13%)
Jun 07, 2018 198.05 201.00 197.41 198.96 231,635 +1.57(+0.80%)
Jun 06, 2018 200.00 201.30 193.59 197.39 262,104 -1.97(-0.99%)
Jun 05, 2018 197.21 199.69 191.05 199.36 228,617 +2.44(+1.24%)
Jun 04, 2018 198.01 199.12 191.76 196.92 362,923 -0.08(-0.04%)
Jun 01, 2018 193.08 197.46 192.80 197.00 378,796 +4.77(+2.48%)
May 31, 2018 192.38 195.60 190.53 192.23 241,247 +0.70(+0.37%)
May 30, 2018 187.89 192.37 187.35 191.53 338,734 +4.47(+2.39%)
May 29, 2018 188.39 189.75 185.11 187.06 345,855 -2.19(-1.16%)
May 25, 2018 189.25 189.25 189.25 0 -0.17(-0.09%)
May 24, 2018 190.97 192.33 188.35 189.42 228,853 -1.32(-0.69%)
May 23, 2018 186.67 190.82 185.62 190.74 321,603 +3.65(+1.95%)
May 22, 2018 186.48 189.18 184.44 187.09 419,356 +1.73(+0.93%)
May 21, 2018 196.01 196.56 185.24 185.36 480,354 -9.63(-4.94%)
May 18, 2018 191.47 195.17 190.52 194.99 1,244,319 +3.85(+2.01%)
May 17, 2018 192.14 192.82 186.34 191.14 506,578 -2.05(-1.06%)
May 16, 2018 186.77 194.42 183.45 193.19 632,695 +7.82(+4.22%)
May 15, 2018 180.00 186.73 179.34 185.37 929,384 +4.09(+2.26%)
May 14, 2018 179.05 181.87 178.83 181.28 335,495 +3.08(+1.73%)
May 11, 2018 172.00 179.80 171.60 178.20 374,439 +6.44(+3.75%)
May 10, 2018 169.50 172.56 164.98 171.76 315,180 +2.77(+1.64%)
May 09, 2018 168.89 170.67 161.82 168.99 640,603 +11.71(+7.45%)
May 08, 2018 155.12 160.61 155.12 157.28 185,485 -0.18(-0.11%)
May 07, 2018 155.70 158.42 155.70 157.46 226,450 +2.09(+1.35%)
May 04, 2018 150.13 156.61 149.22 155.37 171,952 +4.60(+3.05%)
May 03, 2018 154.25 155.21 150.04 150.77 314,761 -4.18(-2.70%)
May 02, 2018 156.86 158.47 154.54 154.95 154,166 -2.01(-1.28%)
May 01, 2018 154.65 158.29 153.12 156.96 275,760 +2.11(+1.36%)
Apr 30, 2018 157.83 159.62 152.73 154.85 335,524 -2.64(-1.68%)
Apr 27, 2018 159.32 159.32 154.13 157.49 179,503 -1.13(-0.71%)
Apr 26, 2018 154.90 159.04 154.72 158.62 210,545 +3.90(+2.52%)
Apr 25, 2018 161.51 161.51 153.58 154.72 430,738 -7.05(-4.36%)
Apr 24, 2018 167.47 167.99 161.06 161.77 303,296 -5.45(-3.26%)
Apr 23, 2018 167.83 168.65 165.69 167.22 177,749 +0.24(+0.14%)
Apr 20, 2018 168.06 168.83 166.16 166.98 233,983 -1.62(-0.96%)
Apr 19, 2018 169.16 170.13 166.02 168.60 213,361 -1.68(-0.99%)
Apr 18, 2018 171.04 172.07 167.73 170.28 174,903 -0.77(-0.45%)
Apr 17, 2018 168.33 171.42 167.67 171.05 165,126 +3.40(+2.03%)
Apr 16, 2018 166.57 168.61 165.75 167.65 139,235 +1.98(+1.20%)
Apr 13, 2018 168.67 169.06 164.01 165.67 183,527 -1.73(-1.03%)
Apr 12, 2018 166.41 168.43 164.44 167.40 175,660 +2.15(+1.30%)
Apr 11, 2018 162.13 166.28 161.00 165.25 290,682 +2.47(+1.52%)
Apr 10, 2018 159.68 163.36 157.34 162.78 565,241 +4.63(+2.93%)
Apr 09, 2018 155.84 159.80 155.18 158.15 217,541 +3.26(+2.10%)
Apr 06, 2018 156.85 158.46 154.50 154.89 214,430 -2.99(-1.89%)
Apr 05, 2018 161.22 163.96 156.51 157.88 186,037 -2.71(-1.69%)
Apr 04, 2018 156.45 161.03 156.31 160.59 226,314 +1.80(+1.13%)
Apr 03, 2018 160.66 162.27 155.03 158.79 307,317 -1.37(-0.86%)
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