Ligand Pharm (NQ: LGND )

130.26 USD +0.50 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 150.00 157.19 150.00 152.45 163,981 +3.34(+2.24%)
Mar 30, 2021 147.74 151.29 146.50 149.11 82,542 +0.18(+0.12%)
Mar 29, 2021 152.84 154.94 145.60 148.93 98,818 -4.55(-2.96%)
Mar 26, 2021 154.25 157.37 149.17 153.48 126,800 -0.23(-0.15%)
Mar 25, 2021 140.64 154.72 139.00 153.71 203,546 +10.63(+7.43%)
Mar 24, 2021 150.48 156.80 143.00 143.08 166,916 -6.90(-4.60%)
Mar 23, 2021 163.91 164.79 148.00 149.98 258,783 -14.57(-8.85%)
Mar 22, 2021 161.37 166.91 161.37 164.55 154,548 +4.60(+2.88%)
Mar 19, 2021 155.16 163.55 154.41 159.95 952,600 +5.05(+3.26%)
Mar 18, 2021 166.14 167.61 154.60 154.90 230,460 -11.08(-6.68%)
Mar 17, 2021 161.50 167.19 157.78 165.98 146,021 +3.46(+2.13%)
Mar 16, 2021 163.64 168.98 160.43 162.52 174,898 -0.72(-0.44%)
Mar 15, 2021 166.10 172.19 161.71 163.24 200,421 -1.54(-0.93%)
Mar 12, 2021 158.78 166.37 153.52 164.78 312,900 +8.04(+5.13%)
Mar 11, 2021 148.55 167.20 148.28 156.74 454,493 +9.78(+6.65%)
Mar 10, 2021 153.68 157.90 144.67 146.96 236,769 -5.33(-3.50%)
Mar 09, 2021 142.71 154.64 142.71 152.29 345,652 +12.95(+9.29%)
Mar 08, 2021 143.70 147.43 137.23 139.34 225,970 -5.06(-3.50%)
Mar 05, 2021 141.36 147.16 135.34 144.40 360,200 +2.69(+1.90%)
Mar 04, 2021 147.67 149.50 138.46 141.71 266,254 -6.08(-4.11%)
Mar 03, 2021 154.38 154.67 145.69 147.79 254,410 -5.07(-3.32%)
Mar 02, 2021 154.14 161.22 152.68 152.86 411,558 -3.66(-2.34%)
Mar 01, 2021 148.10 157.97 146.15 156.52 256,757 +8.30(+5.60%)
Feb 26, 2021 147.30 153.72 143.16 148.22 303,300 -1.99(-1.32%)
Feb 25, 2021 147.35 158.52 143.76 150.21 533,161 +3.87(+2.64%)
Feb 24, 2021 142.05 146.45 138.08 146.34 263,754 +5.16(+3.65%)
Feb 23, 2021 136.45 146.25 131.01 141.18 477,652 +1.24(+0.89%)
Feb 22, 2021 142.55 146.30 138.64 139.94 298,026 -2.93(-2.05%)
Feb 19, 2021 145.22 148.57 141.54 142.87 313,500 -2.02(-1.39%)
Feb 18, 2021 147.56 149.45 143.82 144.89 325,912 -3.94(-2.65%)
Feb 17, 2021 156.50 160.44 145.01 148.83 907,810 -12.22(-7.59%)
Feb 16, 2021 174.00 180.22 155.43 161.05 851,197 -11.41(-6.62%)
Feb 12, 2021 179.27 183.69 168.81 172.46 584,100 -7.58(-4.21%)
Feb 11, 2021 210.11 211.75 179.13 180.04 605,782 -30.82(-14.62%)
Feb 10, 2021 219.00 219.75 202.30 210.86 672,240 -4.97(-2.30%)
Feb 09, 2021 208.00 218.73 204.38 215.83 669,865 +7.60(+3.65%)
Feb 08, 2021 204.01 209.95 194.28 208.23 575,760 +5.20(+2.56%)
Feb 05, 2021 181.05 203.83 179.00 203.03 979,400 +22.91(+12.72%)
Feb 04, 2021 171.40 180.96 167.84 180.12 1,146,341 +2.62(+1.48%)
Feb 03, 2021 180.41 189.43 165.39 177.50 888,121 +0.42(+0.24%)
Feb 02, 2021 172.42 179.00 168.08 177.08 1,363,390 -2.95(-1.64%)
Feb 01, 2021 189.94 191.76 168.56 180.03 1,531,236 -5.32(-2.87%)
Jan 29, 2021 188.27 193.31 177.63 185.35 1,469,300 -6.24(-3.26%)
Jan 28, 2021 155.01 198.76 154.95 191.59 3,223,785 +28.65(+17.58%)
Jan 27, 2021 170.00 198.79 153.87 162.94 5,577,710 +6.08(+3.88%)
Jan 26, 2021 160.40 162.50 150.91 156.86 1,142,169 +0.85(+0.54%)
Jan 25, 2021 149.90 167.32 145.28 156.01 1,868,223 +13.39(+9.39%)
Jan 22, 2021 134.57 143.59 133.61 142.62 473,500 +7.73(+5.73%)
Jan 21, 2021 135.79 135.89 129.20 134.89 301,943 -0.16(-0.12%)
Jan 20, 2021 131.13 136.73 130.86 135.05 488,427 +4.35(+3.33%)
Jan 19, 2021 125.46 131.57 124.76 130.70 475,079 +7.36(+5.97%)
Jan 15, 2021 122.01 126.00 121.00 123.34 310,400 +1.06(+0.87%)
Jan 14, 2021 112.39 122.99 111.31 122.28 473,272 +11.08(+9.96%)
Jan 13, 2021 110.50 115.68 109.22 111.20 260,902 +0.80(+0.72%)
Jan 12, 2021 110.52 111.54 109.11 110.40 254,618 +0.91(+0.83%)
Jan 11, 2021 106.62 110.00 104.98 109.49 234,486 +3.17(+2.98%)
Jan 08, 2021 107.00 108.85 103.04 106.32 227,100 -0.90(-0.84%)
Jan 07, 2021 102.84 108.14 102.84 107.22 228,439 +4.44(+4.32%)
Jan 06, 2021 99.03 103.73 98.61 102.78 286,476 +3.26(+3.28%)
Jan 05, 2021 100.86 101.57 98.68 99.52 204,112 -1.55(-1.53%)
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.