Skip to main content

Ligand Pharm (NQ: LGND )

84.07 -3.21 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 72.17 78.29 77.75 392,372 +4.92(+6.75%)
Jan 28, 2022 70.50 72.84 69.25 72.83 307,069 +2.27(+3.22%)
Jan 27, 2022 71.48 72.35 70.25 70.56 315,207 -0.36(-0.50%)
Jan 26, 2022 73.58 75.02 70.50 70.92 261,228 -2.05(-2.81%)
Jan 25, 2022 72.18 75.34 69.95 72.97 308,752 -0.45(-0.61%)
Jan 24, 2022 69.94 74.10 69.56 73.42 331,404 +2.19(+3.07%)
Jan 21, 2022 69.69 73.86 69.50 71.23 321,284 +0.31(+0.44%)
Jan 20, 2022 73.01 74.57 70.72 70.92 167,917 -1.43(-1.97%)
Jan 19, 2022 72.91 75.86 72.25 72.35 187,129 -0.52(-0.71%)
Jan 18, 2022 76.14 76.28 72.59 72.86 300,134 -5.06(-6.49%)
Jan 14, 2022 77.92 0 -0.26(-0.34%)
Jan 13, 2022 79.23 80.49 77.20 78.18 352,318 -0.85(-1.08%)
Jan 12, 2022 87.75 89.38 77.65 79.04 444,042 -8.49(-9.70%)
Jan 11, 2022 91.48 93.04 87.23 87.53 203,731 -4.08(-4.45%)
Jan 10, 2022 89.07 92.06 87.98 91.61 144,096 +1.38(+1.53%)
Jan 07, 2022 90.01 92.94 89.24 90.22 184,219 +0.08(+0.09%)
Jan 06, 2022 88.55 92.26 86.23 90.14 127,557 +2.27(+2.58%)
Jan 05, 2022 92.36 94.26 87.76 87.87 195,181 -5.46(-5.85%)
Jan 04, 2022 94.99 95.35 92.60 93.33 163,300 -1.22(-1.29%)
Jan 03, 2022 96.39 97.49 93.11 94.55 191,808 -1.81(-1.88%)
Dec 31, 2021 97.54 99.75 96.10 96.36 109,367 -1.06(-1.09%)
Dec 30, 2021 101.07 102.83 97.15 97.42 135,892 -4.18(-4.11%)
Dec 29, 2021 97.87 102.05 97.87 101.60 200,124 +3.22(+3.27%)
Dec 28, 2021 99.51 102.08 98.28 98.38 129,339 -1.45(-1.45%)
Dec 27, 2021 100.45 101.07 98.46 99.83 128,914 -0.72(-0.72%)
Dec 23, 2021 97.69 102.61 97.10 100.55 227,888 +2.94(+3.01%)
Dec 22, 2021 97.61 98.05 93.97 97.61 197,228 +3.40(+3.61%)
Dec 21, 2021 95.46 95.51 91.04 94.21 170,535 -1.37(-1.43%)
Dec 20, 2021 91.45 96.38 89.58 95.58 234,130 +4.48(+4.92%)
Dec 17, 2021 87.27 95.33 86.13 91.10 1,096,250 +3.90(+4.47%)
Dec 16, 2021 91.97 93.54 86.62 87.20 193,940 -4.82(-5.23%)
Dec 15, 2021 88.63 92.02 84.42 92.02 322,100 +2.70(+3.02%)
Dec 14, 2021 89.32 90.22 87.49 89.32 170,410 +0.12(+0.13%)
Dec 13, 2021 90.42 92.40 89.13 89.20 138,314 -0.61(-0.67%)
Dec 10, 2021 89.44 92.03 88.60 89.81 123,557 +0.43(+0.48%)
Dec 09, 2021 89.38 96.51 89.33 89.38 174,622 -7.52(-7.76%)
Dec 08, 2021 96.51 97.60 95.72 96.89 120,492 +0.64(+0.66%)
Dec 07, 2021 94.41 97.71 93.83 96.26 107,623 +2.89(+3.09%)
Dec 06, 2021 94.02 95.45 91.11 93.37 138,443 -0.66(-0.70%)
Dec 03, 2021 98.71 98.71 93.31 94.02 165,772 -3.87(-3.95%)
Dec 02, 2021 96.14 98.04 95.13 97.89 149,244 +1.68(+1.75%)
Dec 01, 2021 102.76 102.78 96.14 96.21 173,566 -4.80(-4.76%)
Nov 30, 2021 96.18 101.89 96.07 101.01 273,936 +4.17(+4.30%)
Nov 29, 2021 100.29 100.41 96.49 96.84 178,461 -1.00(-1.03%)
Nov 26, 2021 99.48 101.39 95.73 97.85 147,354 -2.82(-2.80%)
Nov 24, 2021 99.62 100.91 97.62 100.67 101,157 +0.56(+0.55%)
Nov 23, 2021 102.76 103.87 98.08 100.11 233,967 -3.18(-3.08%)
Nov 22, 2021 101.23 104.87 99.83 103.29 255,349 +2.28(+2.26%)
Nov 19, 2021 100.40 102.01 99.13 101.01 163,130 +0.74(+0.74%)
Nov 18, 2021 101.39 100.85 100.00 100.27 163,756 -0.79(-0.78%)
Nov 17, 2021 101.19 102.69 100.05 101.06 188,626 +0.33(+0.33%)
Nov 16, 2021 102.31 104.69 100.06 100.73 252,863 -1.65(-1.61%)
Nov 15, 2021 100.28 102.67 98.09 102.38 341,129 +1.69(+1.67%)
Nov 12, 2021 100.92 100.92 98.38 100.69 175,113 -0.46(-0.45%)
Nov 11, 2021 103.34 105.61 100.76 101.15 230,128 -2.31(-2.24%)
Nov 10, 2021 96.87 103.46 543,796 +8.71(+9.20%)
Nov 09, 2021 95.30 95.91 93.58 94.75 153,331 -1.21(-1.26%)
Nov 08, 2021 95.65 97.57 95.24 95.96 112,352 +0.38(+0.40%)
Nov 05, 2021 97.95 99.81 94.86 95.58 297,390 -2.68(-2.72%)
Nov 04, 2021 99.65 100.32 97.82 98.25 199,105 -1.53(-1.54%)
Nov 03, 2021 98.37 100.37 97.44 99.79 294,982 +1.27(+1.29%)
Nov 02, 2021 94.17 98.91 92.36 98.52 234,818 +4.02(+4.25%)
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.