Skip to main content

Ligand Pharm (NQ: LGND )

87.40 +0.40 (+0.46%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 86.50 88.52 86.42 87.00 171,725 +0.37(+0.43%)
May 20, 2024 85.87 87.29 85.87 86.63 105,186 +0.57(+0.66%)
May 17, 2024 85.53 86.90 85.17 86.06 100,217 +1.04(+1.22%)
May 16, 2024 85.40 86.77 84.14 85.02 95,138 -0.75(-0.87%)
May 15, 2024 86.00 86.68 84.80 85.77 164,731 +0.48(+0.56%)
May 14, 2024 84.56 85.76 84.54 85.29 160,355 +1.22(+1.45%)
May 13, 2024 87.34 87.53 83.93 84.07 105,223 -3.21(-3.68%)
May 10, 2024 85.53 87.33 84.05 87.28 131,450 +1.16(+1.35%)
May 09, 2024 79.27 86.37 79.27 86.12 494,228 +5.76(+7.17%)
May 08, 2024 74.37 81.43 72.95 80.36 286,949 +7.14(+9.75%)
May 07, 2024 73.50 75.61 73.16 73.22 162,709 +0.39(+0.54%)
May 06, 2024 74.05 74.70 72.61 72.83 114,789 -1.07(-1.45%)
May 03, 2024 73.53 74.17 72.57 73.90 141,782 +1.58(+2.18%)
May 02, 2024 71.77 72.70 70.86 72.32 146,527 +0.90(+1.26%)
May 01, 2024 70.12 72.17 69.51 71.42 115,870 +1.53(+2.19%)
Apr 30, 2024 70.40 70.80 69.69 69.89 122,052 -0.57(-0.81%)
Apr 29, 2024 70.99 71.96 69.63 70.46 197,660 -0.11(-0.16%)
Apr 26, 2024 70.59 72.08 70.43 70.57 88,152 +0.20(+0.28%)
Apr 25, 2024 70.24 71.17 69.63 70.37 106,715 -0.63(-0.89%)
Apr 24, 2024 69.46 71.00 69.17 71.00 152,955 +1.11(+1.59%)
Apr 23, 2024 68.50 71.16 68.50 69.89 140,672 +1.36(+1.98%)
Apr 22, 2024 72.98 72.98 67.72 68.53 247,324 -3.94(-5.44%)
Apr 19, 2024 71.93 72.95 71.16 72.47 137,196 -0.05(-0.07%)
Apr 18, 2024 78.70 78.70 72.50 72.52 131,220 -6.35(-8.05%)
Apr 17, 2024 79.92 80.53 78.30 78.87 179,844 -1.05(-1.31%)
Apr 16, 2024 79.47 81.52 79.06 79.92 158,485 +0.15(+0.19%)
Apr 15, 2024 80.81 80.96 79.09 79.77 175,640 -1.59(-1.95%)
Apr 12, 2024 81.48 81.73 80.43 81.36 171,376 -0.07(-0.09%)
Apr 11, 2024 81.42 81.56 80.58 81.43 147,248 +0.65(+0.80%)
Apr 10, 2024 79.63 81.04 78.88 80.78 146,147 -0.72(-0.88%)
Apr 09, 2024 79.46 81.64 78.89 81.50 142,118 +1.90(+2.39%)
Apr 08, 2024 77.49 80.21 77.48 79.60 160,954 +1.64(+2.10%)
Apr 05, 2024 77.45 78.35 76.02 77.96 165,690 -0.02(-0.03%)
Apr 04, 2024 78.01 78.87 76.92 77.98 311,838 +3.25(+4.35%)
Apr 03, 2024 72.60 74.88 72.51 74.73 102,027 +1.52(+2.08%)
Apr 02, 2024 73.20 73.35 72.30 73.21 122,828 -0.39(-0.53%)
Apr 01, 2024 73.35 73.62 71.22 73.60 181,067 +0.50(+0.68%)
Mar 28, 2024 71.29 73.42 71.12 73.10 109,733 +1.83(+2.57%)
Mar 27, 2024 69.26 71.85 68.80 71.27 191,807 +2.63(+3.83%)
Mar 26, 2024 69.82 70.25 68.25 68.64 107,915 -0.61(-0.88%)
Mar 25, 2024 71.38 71.67 68.98 69.25 107,055 -1.75(-2.46%)
Mar 22, 2024 72.91 72.91 71.00 71.00 67,489 -1.96(-2.69%)
Mar 21, 2024 73.74 73.88 72.42 72.96 91,205 -0.15(-0.21%)
Mar 20, 2024 72.29 74.34 71.74 73.11 142,547 +0.90(+1.25%)
Mar 19, 2024 71.74 73.03 71.72 72.21 101,856 +0.07(+0.10%)
Mar 18, 2024 71.20 73.65 70.03 72.14 182,456 +1.05(+1.48%)
Mar 15, 2024 71.43 72.19 69.84 71.09 1,219,488 -0.84(-1.17%)
Mar 14, 2024 72.72 73.91 71.45 71.93 205,549 -0.83(-1.14%)
Mar 13, 2024 72.44 74.04 72.21 72.76 142,989 +0.40(+0.55%)
Mar 12, 2024 72.52 72.59 71.06 72.36 129,103 +0.11(+0.15%)
Mar 11, 2024 73.65 73.80 71.83 72.25 116,346 -1.52(-2.06%)
Mar 08, 2024 73.06 75.31 72.28 73.77 191,480 +1.30(+1.79%)
Mar 07, 2024 72.96 74.97 72.47 72.47 141,214 -0.24(-0.33%)
Mar 06, 2024 74.65 74.75 71.80 72.71 179,053 -1.29(-1.74%)
Mar 05, 2024 75.71 76.88 72.35 74.00 217,973 -2.28(-2.99%)
Mar 04, 2024 78.75 78.75 75.41 76.28 185,541 -2.42(-3.07%)
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.