LIGAND PHARMACEUTICALS $27.47

down -0.48


24/5/2013 04:24 PM  |  NASDAQ : LGND  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

LGND historical data

Date Open High Low Close Volume
5/24/2013 27.84 27.90 27.34 27.47 331
5/23/2013 26.88 28.43 26.31 27.95 1290
5/22/2013 27.86 28.25 26.75 27.38 1569
5/21/2013 27.66 27.92 27.55 27.74 1234
5/20/2013 27.93 28.50 27.51 27.57 992
5/17/2013 26.91 28.17 26.89 28.01 1340
5/16/2013 26.88 27.09 26.51 26.69 603
5/15/2013 26.75 27.08 26.56 26.89 1517
5/14/2013 26.80 27.31 26.58 26.74 1615
5/13/2013 26.82 27.21 26.42 26.73 2484
5/10/2013 26.56 27.42 26.29 26.70 1897
5/9/2013 27.20 28.46 26.46 26.60 2074
5/8/2013 27.02 27.17 26.56 26.86 2874
5/7/2013 25.97 26.49 25.71 26.15 2748
5/6/2013 26.41 26.41 25.60 26.00 1903
5/3/2013 26.64 27.37 26.15 26.21 1272
5/2/2013 26.16 26.71 26.01 26.21 1675
5/1/2013 27.16 27.16 25.85 25.95 1474
4/30/2013 27.66 28.49 27.06 27.32 718
4/29/2013 27.32 27.81 26.23 27.58 1156
4/26/2013 28.00 28.11 27.05 27.28 1342
4/25/2013 27.61 28.38 27.54 28.04 508
4/24/2013 27.84 27.84 27.10 27.40 2164
4/23/2013 28.63 29.92 27.59 27.94 3210
4/22/2013 27.08 28.25 26.99 28.01 1727
4/19/2013 24.75 27.31 24.75 26.92 1793
4/18/2013 24.57 24.57 23.91 24.40 954
4/17/2013 24.90 25.00 23.87 24.63 977
4/16/2013 24.17 25.23 24.04 25.11 1304
4/15/2013 25.84 25.93 23.50 24.02 2651
4/12/2013 25.29 26.66 25.29 25.94 1281
4/11/2013 25.60 25.80 25.26 25.48 788
4/10/2013 25.40 25.92 25.18 25.71 998
4/9/2013 25.73 25.94 25.29 25.36 490
4/8/2013 25.96 26.09 25.01 25.60 783
4/5/2013 25.41 25.97 25.41 25.80 659
4/4/2013 25.86 25.95 25.02 25.93 958
4/3/2013 26.61 26.92 25.13 25.74 1126
4/2/2013 26.56 26.90 26.35 26.49 1154
4/1/2013 26.78 27.22 26.18 26.45 879
3/28/2013 26.43 26.93 25.99 26.65 1154
3/27/2013 25.82 26.51 25.49 26.47 903
3/26/2013 26.00 26.10 25.63 26.09 959
3/25/2013 25.75 26.33 25.52 25.78 1008
3/22/2013 24.45 25.74 24.32 25.67 2005
3/21/2013 24.54 24.71 24.11 24.42 791
3/20/2013 23.58 25.02 23.54 24.55 1943
3/19/2013 23.00 23.55 23.00 23.49 771
3/18/2013 23.10 23.15 22.64 22.94 516
3/15/2013 23.11 23.30 22.88 23.27 1598
3/14/2013 22.70 23.21 21.67 23.10 1849
3/13/2013 22.47 22.47 21.74 21.86 402
3/12/2013 22.49 22.70 22.01 22.51 817
3/11/2013 22.96 23.16 22.40 22.58 708
3/8/2013 22.97 23.00 22.27 22.97 1382
3/7/2013 22.52 22.76 22.34 22.76 606
3/6/2013 22.08 22.60 21.87 22.59 1037
3/5/2013 21.29 22.00 21.13 21.95 922
3/4/2013 20.61 21.32 20.58 21.12 648
3/1/2013 20.33 20.83 20.33 20.63 1076
2/28/2013 20.56 20.79 20.33 20.54 717
2/27/2013 20.45 20.74 20.40 20.57 671
2/26/2013 20.62 20.94 20.21 20.50 662
2/25/2013 21.32 21.33 20.46 20.52 1346
2/22/2013 20.91 21.30 20.58 21.22 630
2/21/2013 21.21 21.21 20.58 20.75 1052
2/20/2013 21.34 21.89 21.34 21.42 662
2/19/2013 21.91 21.91 21.28 21.44 1763
2/15/2013 22.26 22.26 21.87 21.92 1263
2/14/2013 20.70 22.20 20.36 22.07 2079
2/13/2013 20.59 20.83 20.39 20.75 802
2/12/2013 20.36 20.77 20.32 20.54 574
2/11/2013 20.85 20.96 20.39 20.48 498
2/8/2013 20.34 20.98 20.20 20.72 794
2/7/2013 20.89 20.97 20.22 20.30 1080
2/6/2013 20.05 20.86 20.05 20.83 1205
2/5/2013 20.13 20.24 20.03 20.13 471
2/4/2013 20.07 20.33 19.93 20.00 901
2/1/2013 20.22 20.39 19.80 20.25 1077
1/31/2013 20.02 20.35 19.96 20.10 1820
1/30/2013 20.17 20.17 19.72 19.98 1241
1/29/2013 19.92 20.22 19.80 20.18 2103
1/28/2013 20.03 20.32 19.89 19.90 1530
1/25/2013 19.63 19.86 19.35 19.85 791
1/24/2013 19.82 20.02 19.35 19.52 414
1/23/2013 19.91 19.91 19.71 19.85 1107
1/22/2013 20.17 20.22 19.81 19.90 445
1/18/2013 20.00 20.25 19.91 20.21 730
1/17/2013 20.27 20.33 19.81 20.06 581
1/16/2013 20.42 20.50 20.01 20.16 2680
1/15/2013 20.18 20.68 19.90 20.48 606
1/14/2013 19.95 20.32 19.95 20.28 757
1/11/2013 20.27 20.29 19.97 20.05 328
1/10/2013 20.54 20.54 19.68 20.25 728
1/9/2013 19.65 20.99 19.62 20.40 3790
1/8/2013 19.07 19.51 19.03 19.49 1000
1/7/2013 19.36 19.61 19.04 19.16 1103
1/4/2013 19.97 20.07 19.18 19.38 3404
1/3/2013 20.73 20.84 20.42 20.42 1653
1/2/2013 21.28 21.42 20.62 20.72 2698
Marketplace
Trading Center