Skip to main content

Ligand Pharm (NQ: LGND )

86.06 +1.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.46 26.73 25.46 26.54 0 +0.95(+3.73%)
Sep 26, 2013 25.87 25.88 24.80 25.59 1,328,422 -0.46(-1.77%)
Sep 25, 2013 27.42 27.45 25.99 26.05 429,402 -1.41(-5.13%)
Sep 24, 2013 27.42 28.08 26.96 27.46 344,920 -0.07(-0.24%)
Sep 23, 2013 28.48 28.54 27.00 27.53 1,181,417 -0.95(-3.33%)
Sep 20, 2013 28.92 29.13 27.81 28.48 0 -0.45(-1.56%)
Sep 19, 2013 29.21 29.34 28.88 28.93 137,713 -0.33(-1.13%)
Sep 18, 2013 29.15 29.62 29.11 29.26 0 -0.06(-0.21%)
Sep 17, 2013 29.19 29.57 29.03 29.32 0 +0.14(+0.49%)
Sep 16, 2013 29.62 29.75 29.12 29.18 0 -0.15(-0.51%)
Sep 13, 2013 29.23 29.46 28.45 29.33 0 +0.28(+0.97%)
Sep 12, 2013 29.27 29.68 28.80 29.05 0 -0.30(-1.02%)
Sep 11, 2013 29.30 29.63 28.83 29.34 0 -0.01(-0.02%)
Sep 10, 2013 30.25 30.50 29.14 29.35 352,807 -0.70(-2.33%)
Sep 09, 2013 28.70 30.11 28.50 30.05 0 +1.55(+5.45%)
Sep 06, 2013 28.83 29.10 27.53 28.50 0 -0.46(-1.57%)
Sep 05, 2013 29.56 30.02 28.33 28.95 284,109 -0.76(-2.56%)
Sep 04, 2013 30.27 30.87 29.61 29.71 0 -0.51(-1.67%)
Sep 03, 2013 30.12 30.56 29.49 30.22 0 +0.22(+0.73%)
Aug 30, 2013 30.47 30.87 29.45 30.00 0 -0.56(-1.84%)
Aug 29, 2013 29.04 30.69 28.84 30.56 342,085 +1.64(+5.67%)
Aug 28, 2013 28.19 29.08 28.10 28.92 225,809 +0.75(+2.68%)
Aug 27, 2013 28.17 28.38 27.49 28.17 385,462 -0.47(-1.63%)
Aug 26, 2013 27.76 29.04 27.70 28.63 0 +0.96(+3.47%)
Aug 23, 2013 27.40 27.78 27.00 27.67 0 +0.40(+1.46%)
Aug 22, 2013 27.29 27.72 26.82 27.27 82,405 -0.01(-0.02%)
Aug 21, 2013 27.17 27.60 26.66 27.28 162,468 +0.05(+0.18%)
Aug 20, 2013 26.66 27.47 26.51 27.23 190,880 +0.54(+2.01%)
Aug 19, 2013 26.82 27.24 26.43 26.69 231,643 -0.17(-0.62%)
Aug 16, 2013 25.98 27.40 25.76 26.86 0 +0.87(+3.36%)
Aug 15, 2013 26.99 27.32 25.83 25.99 173,802 -1.39(-5.08%)
Aug 14, 2013 27.33 27.84 27.24 27.38 144,092 +0.09(+0.32%)
Aug 13, 2013 27.45 27.97 27.17 27.29 190,840 +0.02(+0.09%)
Aug 12, 2013 26.51 27.36 26.30 27.27 177,137 +0.67(+2.51%)
Aug 09, 2013 26.54 27.26 26.23 26.60 242,490 -0.11(-0.40%)
Aug 08, 2013 27.76 28.10 26.61 26.71 304,457 -0.87(-3.17%)
Aug 07, 2013 28.03 28.05 27.49 27.58 471,022 -0.64(-2.27%)
Aug 06, 2013 29.31 29.44 28.08 28.22 317,910 -1.08(-3.69%)
Aug 05, 2013 29.10 29.59 29.07 29.30 317,788 +0.24(+0.82%)
Aug 02, 2013 28.23 29.88 22.97 29.06 971,392 -1.52(-4.96%)
Aug 01, 2013 29.97 31.43 29.23 30.58 464,212 +1.02(+3.46%)
Jul 31, 2013 29.81 30.51 29.23 29.56 0 -0.22(-0.75%)
Jul 30, 2013 29.58 30.55 29.58 29.78 0 +0.24(+0.80%)
Jul 29, 2013 30.49 30.49 29.26 29.54 0 -0.95(-3.11%)
Jul 26, 2013 30.80 30.88 29.57 30.49 0 +0.12(+0.39%)
Jul 25, 2013 29.91 30.43 28.71 30.37 0 +0.49(+1.63%)
Jul 24, 2013 29.00 30.09 28.54 29.89 0 +1.16(+4.04%)
Jul 23, 2013 31.22 31.72 28.48 28.73 0 -2.25(-7.27%)
Jul 22, 2013 30.72 31.20 29.58 30.98 0 +1.40(+4.75%)
Jul 19, 2013 29.76 29.85 29.28 29.58 0 -0.28(-0.94%)
Jul 18, 2013 28.40 29.94 28.23 29.86 0 +1.61(+5.70%)
Jul 17, 2013 27.64 28.28 27.45 28.25 307,405 +0.72(+2.61%)
Jul 16, 2013 28.02 28.02 27.16 27.53 0 -0.36(-1.28%)
Jul 15, 2013 28.10 29.06 27.46 27.89 0 +0.52(+1.92%)
Jul 12, 2013 26.53 28.00 26.53 27.36 0 +0.72(+2.69%)
Jul 11, 2013 27.12 27.14 26.28 26.64 0 -0.07(-0.26%)
Jul 10, 2013 27.07 27.07 26.57 26.71 0 -0.37(-1.38%)
Jul 09, 2013 26.93 27.33 26.68 27.09 0 +0.41(+1.52%)
Jul 08, 2013 25.07 26.77 24.75 26.68 637,025 +1.71(+6.84%)
Jul 05, 2013 25.03 25.92 24.45 24.97 0 +0.40(+1.62%)
Jul 03, 2013 23.99 24.85 23.75 24.57 0 +0.44(+1.81%)
Jul 02, 2013 24.95 24.97 24.05 24.14 0 -0.75(-3.03%)
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.