Ligand Pharm (NQ: LGND )

140.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.41 90.24 87.66 87.81 302,200 -2.00(-2.23%)
Jan 30, 2020 88.50 89.98 87.71 89.81 217,892 +0.49(+0.55%)
Jan 29, 2020 87.79 90.98 87.46 89.32 251,960 +1.30(+1.48%)
Jan 28, 2020 87.27 88.60 85.94 88.02 276,843 +1.48(+1.71%)
Jan 27, 2020 87.08 89.33 85.70 86.54 415,021 -2.00(-2.26%)
Jan 24, 2020 90.33 90.59 87.85 88.54 342,400 -1.40(-1.56%)
Jan 23, 2020 91.02 91.02 89.01 89.94 310,913 -1.26(-1.38%)
Jan 22, 2020 89.86 92.72 89.53 91.20 353,200 +1.44(+1.60%)
Jan 21, 2020 90.07 91.38 89.65 89.76 287,579 -0.63(-0.70%)
Jan 17, 2020 93.15 93.23 89.62 90.39 315,000 -2.14(-2.31%)
Jan 16, 2020 91.99 93.51 91.69 92.53 311,290 +1.29(+1.41%)
Jan 15, 2020 90.40 91.68 90.25 91.24 404,017 +0.50(+0.55%)
Jan 14, 2020 90.18 91.94 89.00 90.74 433,692 +0.56(+0.62%)
Jan 13, 2020 93.21 93.23 88.77 90.18 516,811 -2.77(-2.98%)
Jan 10, 2020 95.69 96.15 92.75 92.95 342,600 -2.74(-2.86%)
Jan 09, 2020 97.92 97.92 95.00 95.69 274,710 -1.73(-1.78%)
Jan 08, 2020 98.74 99.98 97.35 97.42 309,972 -1.56(-1.58%)
Jan 07, 2020 100.73 101.23 98.56 98.98 289,447 -2.36(-2.33%)
Jan 06, 2020 100.44 101.71 98.57 101.34 227,383 +0.17(+0.17%)
Jan 03, 2020 103.17 103.56 101.12 101.17 322,700 -3.57(-3.41%)
Jan 02, 2020 105.15 105.60 102.90 104.74 214,826 +0.45(+0.43%)
Dec 31, 2019 103.45 105.83 103.45 104.29 274,500 +0.30(+0.29%)
Dec 30, 2019 106.73 107.33 103.52 103.99 210,119 -2.87(-2.69%)
Dec 27, 2019 107.93 107.93 104.65 106.86 250,400 -0.26(-0.24%)
Dec 26, 2019 108.32 108.75 106.79 107.12 118,823 -1.04(-0.96%)
Dec 24, 2019 106.28 108.42 105.36 108.16 90,200 +2.32(+2.19%)
Dec 23, 2019 107.02 107.19 104.03 105.84 247,758 -0.03(-0.03%)
Dec 20, 2019 109.22 110.45 105.66 105.87 709,900 -3.22(-2.95%)
Dec 19, 2019 107.64 110.30 107.15 109.09 267,203 +1.28(+1.19%)
Dec 18, 2019 107.54 108.13 104.69 107.81 250,564 -0.28(-0.26%)
Dec 17, 2019 106.55 108.34 104.80 108.09 238,070 +1.63(+1.53%)
Dec 16, 2019 106.80 107.47 105.42 106.46 208,613 +0.42(+0.40%)
Dec 13, 2019 106.12 108.55 105.13 106.04 189,500 -0.80(-0.75%)
Dec 12, 2019 104.30 107.44 103.17 106.84 260,135 +2.62(+2.51%)
Dec 11, 2019 106.67 107.60 102.73 104.22 389,987 -2.14(-2.01%)
Dec 10, 2019 106.63 107.58 104.85 106.36 305,730 +0.57(+0.54%)
Dec 09, 2019 108.50 109.19 105.66 105.79 300,899 -2.21(-2.05%)
Dec 06, 2019 105.88 108.21 105.70 108.00 349,400 +3.08(+2.94%)
Dec 05, 2019 107.60 108.78 104.11 104.92 391,933 -2.66(-2.47%)
Dec 04, 2019 111.71 112.91 107.39 107.58 356,964 -3.43(-3.09%)
Dec 03, 2019 110.39 111.96 109.22 111.01 440,793 -0.40(-0.36%)
Dec 02, 2019 113.35 113.90 110.62 111.41 252,302 -1.59(-1.41%)
Nov 29, 2019 113.20 114.42 112.82 113.00 117,200 +0.13(+0.12%)
Nov 27, 2019 113.33 114.49 112.13 112.87 184,200 +0.32(+0.28%)
Nov 26, 2019 112.05 113.00 110.91 112.55 169,700 +0.34(+0.30%)
Nov 25, 2019 110.74 112.55 109.80 112.21 302,939 +2.35(+2.14%)
Nov 22, 2019 109.64 110.41 108.31 109.86 504,400 +0.75(+0.69%)
Nov 21, 2019 105.97 109.36 104.94 109.11 398,352 +3.85(+3.66%)
Nov 20, 2019 103.10 106.06 102.50 105.26 330,349 +1.49(+1.44%)
Nov 19, 2019 104.27 105.50 102.86 103.77 259,548 +0.26(+0.25%)
Nov 18, 2019 108.00 108.07 102.50 103.51 501,609 -4.28(-3.97%)
Nov 15, 2019 105.88 108.07 104.44 107.79 366,400 +2.97(+2.83%)
Nov 14, 2019 109.58 111.25 104.57 104.82 455,679 -5.17(-4.70%)
Nov 13, 2019 107.54 111.24 106.39 109.99 353,024 +1.52(+1.40%)
Nov 12, 2019 108.80 110.97 107.57 108.47 331,429 -0.43(-0.39%)
Nov 11, 2019 107.44 109.65 105.35 108.90 356,059 +0.10(+0.09%)
Nov 08, 2019 101.05 108.80 100.25 108.80 502,000 +7.17(+7.06%)
Nov 07, 2019 103.81 107.64 100.42 101.63 649,334 -0.53(-0.52%)
Nov 06, 2019 108.00 108.01 99.51 102.16 1,111,553 -9.57(-8.57%)
Nov 05, 2019 111.07 113.00 110.56 111.73 335,706 +1.40(+1.27%)
Nov 04, 2019 112.72 113.29 110.04 110.33 201,032 -2.21(-1.96%)
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.