Skip to main content

Ligand Pharm (NQ: LGND )

83.69 +3.33 (+4.14%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.10 77.92 74.17 74.60 643,752 -2.01(-2.62%)
May 27, 2016 75.81 76.61 76.61 76.61 382,475 +0.53(+0.70%)
May 26, 2016 76.53 76.96 75.50 76.08 365,899 -0.37(-0.49%)
May 25, 2016 75.66 77.40 75.14 76.46 598,880 +1.13(+1.50%)
May 24, 2016 74.76 75.61 74.29 75.33 522,925 +0.90(+1.22%)
May 23, 2016 73.79 75.13 73.62 74.42 579,803 +0.81(+1.10%)
May 20, 2016 73.47 74.50 72.33 73.61 449,091 +0.52(+0.71%)
May 19, 2016 74.60 75.67 71.60 73.09 465,859 -1.97(-2.63%)
May 18, 2016 73.52 75.75 73.52 75.07 479,534 +1.08(+1.46%)
May 17, 2016 74.54 74.86 73.25 73.99 500,613 -0.66(-0.89%)
May 16, 2016 73.49 75.41 73.21 74.65 648,073 +1.42(+1.93%)
May 13, 2016 72.45 73.90 72.26 73.23 395,771 +0.48(+0.66%)
May 12, 2016 72.94 73.44 71.56 72.75 803,484 +0.16(+0.21%)
May 11, 2016 74.37 74.69 72.46 72.60 415,595 -1.78(-2.40%)
May 10, 2016 75.98 76.46 73.61 74.38 495,588 -1.45(-1.91%)
May 09, 2016 74.80 76.70 74.47 75.83 661,586 +1.48(+2.00%)
May 06, 2016 73.24 74.38 71.45 74.34 641,350 +0.58(+0.79%)
May 05, 2016 75.17 75.39 72.76 73.76 705,547 -1.34(-1.79%)
May 04, 2016 77.66 77.70 73.59 75.10 1,010,277 +0.31(+0.41%)
May 03, 2016 76.12 76.34 74.39 74.80 788,651 -1.95(-2.54%)
May 02, 2016 76.03 76.89 74.67 76.74 610,274 +1.34(+1.78%)
Apr 29, 2016 76.82 77.13 74.42 75.40 672,937 -1.40(-1.83%)
Apr 28, 2016 77.22 78.84 76.51 76.81 818,296 -0.53(-0.69%)
Apr 27, 2016 78.40 78.40 76.51 77.34 956,830 -1.30(-1.66%)
Apr 26, 2016 81.15 81.37 78.35 78.64 749,136 -2.53(-3.11%)
Apr 25, 2016 81.10 81.65 79.85 81.17 724,721 -0.05(-0.06%)
Apr 22, 2016 81.15 82.25 79.38 81.22 530,052 -0.11(-0.14%)
Apr 21, 2016 80.29 81.65 79.15 81.33 717,190 +1.42(+1.77%)
Apr 20, 2016 80.31 80.57 79.36 79.91 696,533 +0.09(+0.12%)
Apr 19, 2016 79.35 79.85 78.09 79.82 692,970 +1.00(+1.27%)
Apr 18, 2016 77.57 78.95 77.04 78.81 749,351 +1.09(+1.40%)
Apr 15, 2016 77.50 78.20 76.46 77.72 620,941 +0.36(+0.47%)
Apr 14, 2016 76.32 77.45 75.05 77.36 893,343 +1.62(+2.13%)
Apr 13, 2016 74.77 76.73 74.14 75.75 1,217,496 +2.25(+3.06%)
Apr 12, 2016 71.73 73.59 71.22 73.49 925,774 +1.62(+2.26%)
Apr 11, 2016 72.99 72.99 71.09 71.87 420,183 -0.67(-0.92%)
Apr 08, 2016 73.17 73.31 70.56 72.54 618,838 -0.01(-0.01%)
Apr 07, 2016 72.69 73.95 71.49 72.55 642,828 -0.62(-0.84%)
Apr 06, 2016 69.45 73.22 69.45 73.16 729,922 +3.96(+5.71%)
Apr 05, 2016 69.21 70.17 68.66 69.21 445,962 -0.44(-0.64%)
Apr 04, 2016 69.25 71.08 68.97 69.65 489,530 +0.48(+0.69%)
Apr 01, 2016 66.29 69.53 66.08 69.17 542,774 +2.36(+3.54%)
Mar 31, 2016 65.80 67.87 65.60 66.81 649,582 +1.33(+2.03%)
Mar 30, 2016 65.50 67.06 64.38 65.48 493,061 +0.07(+0.10%)
Mar 29, 2016 63.67 65.49 63.10 65.41 592,709 +1.45(+2.27%)
Mar 28, 2016 64.50 65.01 62.89 63.96 429,076 +0.01(+0.01%)
Mar 24, 2016 62.61 63.95 63.95 63.95 569,225 +0.84(+1.32%)
Mar 23, 2016 64.62 65.68 62.88 63.11 593,632 -1.94(-2.98%)
Mar 22, 2016 62.20 65.21 62.20 65.05 681,470 +2.38(+3.80%)
Mar 21, 2016 61.19 63.79 60.86 62.67 398,589 +0.93(+1.51%)
Mar 18, 2016 60.67 62.16 59.30 61.74 804,478 +1.09(+1.80%)
Mar 17, 2016 60.32 61.43 58.83 60.65 755,963 -0.16(-0.26%)
Mar 16, 2016 60.82 61.68 59.30 60.80 560,019 -0.17(-0.29%)
Mar 15, 2016 62.28 63.08 60.93 60.98 677,160 -2.07(-3.28%)
Mar 14, 2016 63.57 64.15 62.77 63.05 443,312 -0.47(-0.75%)
Mar 11, 2016 62.00 64.14 61.21 63.52 874,037 +2.96(+4.88%)
Mar 10, 2016 62.50 63.62 59.83 60.57 415,970 -1.44(-2.32%)
Mar 09, 2016 62.08 62.60 59.58 62.01 624,665 +0.09(+0.15%)
Mar 08, 2016 63.63 63.94 61.67 61.92 546,986 -1.90(-2.97%)
Mar 07, 2016 61.77 64.24 60.46 63.81 559,113 +1.46(+2.34%)
Mar 04, 2016 60.82 63.16 60.22 62.35 543,564 +1.49(+2.45%)
Mar 03, 2016 61.76 62.19 59.76 60.86 477,676 +0.01(+0.02%)
Mar 02, 2016 59.21 61.20 59.18 60.85 743,681 +1.40(+2.36%)
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.