MENU

Ligand Pharm (NQ: LGND )

71.47 -0.18 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 126.69 129.12 123.87 124.08 536,373 -2.66(-2.10%)
Feb 27, 2019 123.37 128.36 122.95 126.74 448,531 +2.91(+2.35%)
Feb 26, 2019 122.67 125.70 121.64 123.83 612,708 +0.32(+0.26%)
Feb 25, 2019 120.98 124.44 120.02 123.51 498,558 +4.13(+3.46%)
Feb 22, 2019 117.68 119.61 116.00 119.38 334,300 +2.20(+1.88%)
Feb 21, 2019 118.82 119.95 116.10 117.18 327,273 -1.73(-1.45%)
Feb 20, 2019 118.51 120.53 117.27 118.91 399,157 +0.16(+0.13%)
Feb 19, 2019 120.87 121.29 117.88 118.75 449,454 -2.11(-1.75%)
Feb 15, 2019 121.53 122.84 120.12 120.86 463,300 -0.02(-0.02%)
Feb 14, 2019 120.26 122.00 119.21 120.88 343,689 +0.44(+0.37%)
Feb 13, 2019 120.63 121.43 118.72 120.44 307,336 +0.68(+0.57%)
Feb 12, 2019 118.49 119.87 116.92 119.76 480,213 +1.79(+1.52%)
Feb 11, 2019 115.10 119.20 111.81 117.97 693,163 +3.49(+3.05%)
Feb 08, 2019 120.00 120.85 113.22 114.48 1,378,600 -2.04(-1.75%)
Feb 07, 2019 117.52 120.54 114.00 116.52 743,161 -1.12(-0.95%)
Feb 06, 2019 116.71 119.76 116.71 117.64 327,925 +0.71(+0.61%)
Feb 05, 2019 120.75 122.48 116.84 116.93 437,824 -4.26(-3.52%)
Feb 04, 2019 120.33 121.27 118.20 121.19 327,223 +0.98(+0.82%)
Feb 01, 2019 118.90 120.89 116.33 120.21 612,800 +2.11(+1.79%)
Jan 31, 2019 117.54 119.43 117.19 118.10 390,315 +0.48(+0.41%)
Jan 30, 2019 116.12 118.16 115.25 117.62 354,805 +1.66(+1.43%)
Jan 29, 2019 114.84 116.51 114.17 115.96 365,044 +1.85(+1.62%)
Jan 28, 2019 114.15 114.39 111.58 114.11 465,334 -0.73(-0.64%)
Jan 25, 2019 113.10 115.08 112.31 114.84 536,900 +1.79(+1.58%)
Jan 24, 2019 112.00 114.75 111.50 113.05 411,382 +1.27(+1.14%)
Jan 23, 2019 113.70 116.32 111.01 111.78 581,371 -1.13(-1.00%)
Jan 22, 2019 116.72 118.35 112.31 112.91 746,170 -4.99(-4.23%)
Jan 18, 2019 111.46 120.66 109.91 117.90 1,292,800 +7.18(+6.48%)
Jan 17, 2019 110.31 115.45 106.16 110.72 2,181,988 +0.67(+0.61%)
Jan 16, 2019 130.50 131.00 98.56 110.05 8,569,517 -21.72(-16.48%)
Jan 15, 2019 128.11 132.74 127.20 131.77 574,053 +3.40(+2.65%)
Jan 14, 2019 133.70 133.70 126.76 128.37 994,579 -6.32(-4.69%)
Jan 11, 2019 135.65 137.38 132.85 134.69 411,300 -1.28(-0.94%)
Jan 10, 2019 140.91 140.91 129.46 135.97 904,840 -6.04(-4.25%)
Jan 09, 2019 140.93 144.95 140.00 142.01 510,302 +1.66(+1.18%)
Jan 08, 2019 143.72 144.71 139.53 140.35 410,102 -2.12(-1.49%)
Jan 07, 2019 138.61 142.94 137.54 142.47 529,568 +4.72(+3.43%)
Jan 04, 2019 134.94 140.74 134.94 137.75 407,100 +5.11(+3.85%)
Jan 03, 2019 137.43 138.20 132.49 132.64 421,667 -4.36(-3.18%)
Jan 02, 2019 133.59 138.05 132.85 137.00 384,310 +1.30(+0.96%)
Dec 31, 2018 136.29 139.00 134.31 135.70 466,300 -0.14(-0.10%)
Dec 28, 2018 137.20 140.00 135.01 135.84 378,100 -1.05(-0.77%)
Dec 27, 2018 135.80 139.24 131.35 136.89 467,723 -0.97(-0.70%)
Dec 26, 2018 128.70 138.28 128.70 137.86 469,009 +9.50(+7.40%)
Dec 24, 2018 132.14 135.61 128.20 128.36 235,900 -4.14(-3.12%)
Dec 21, 2018 136.35 138.79 132.05 132.50 1,183,400 -3.45(-2.54%)
Dec 20, 2018 132.60 138.70 132.60 135.95 820,624 +3.16(+2.38%)
Dec 19, 2018 135.21 144.50 130.51 132.79 743,868 -0.77(-0.58%)
Dec 18, 2018 134.78 134.78 131.23 133.56 483,311 +1.09(+0.82%)
Dec 17, 2018 136.61 141.01 131.33 132.47 725,839 -4.39(-3.21%)
Dec 14, 2018 140.68 143.14 135.55 136.86 808,000 -4.92(-3.47%)
Dec 13, 2018 149.05 149.05 141.10 141.78 492,736 -6.15(-4.16%)
Dec 12, 2018 147.97 151.86 146.59 147.93 355,456 +1.36(+0.93%)
Dec 11, 2018 151.08 154.25 145.24 146.57 373,515 -2.05(-1.38%)
Dec 10, 2018 146.44 150.67 144.30 148.62 493,261 +3.01(+2.07%)
Dec 07, 2018 152.55 154.37 143.95 145.61 447,600 -7.97(-5.19%)
Dec 06, 2018 150.66 153.80 147.51 153.58 579,807 +0.81(+0.53%)
Dec 04, 2018 162.70 162.95 151.51 152.77 585,200 -9.39(-5.79%)
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