$95.04 +0.79 (%) Ligand Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGND historical data

Date Open High Low Close Volume
8/28/201593.5195.6493.1095.04326,134
8/27/201592.0095.9991.0094.25407,806
8/26/201588.3191.0185.4190.89355,928
8/25/201586.5688.8685.1886.06487,580
8/24/201578.5085.3971.6383.18749,677
8/21/201584.8488.4783.5284.60577,734
8/20/201594.8995.7986.6286.73456,512
8/19/201595.3997.4694.3895.89294,846
8/18/201597.0098.4094.8196.20320,875
8/17/201592.9997.6292.2097.58247,537
8/14/201593.7995.8791.2293.84253,191
8/13/201596.6798.3093.2393.65392,954
8/12/201591.9996.7991.1096.00355,956
8/11/201594.3896.0291.9293.61400,606
8/10/201593.9997.4993.9995.78477,766
8/7/2015104.02104.5091.6994.131,032,324
8/6/2015111.01112.00102.47104.59704,043
8/5/2015108.16112.40108.04111.25435,209
8/4/2015109.21109.71107.66109.31258,720
8/3/2015108.62108.95107.89108.74251,553
7/31/2015108.04109.58106.67108.26342,625
7/30/2015107.05109.95103.19107.78338,651
7/29/2015106.48107.40102.02106.86280,746
7/28/2015102.99106.91101.54105.84229,719
7/27/2015101.24104.08100.02102.55261,411
7/24/2015104.50106.42101.67102.09213,904
7/23/2015106.43107.71104.25104.65260,206
7/22/2015103.21106.41102.50106.30254,598
7/21/2015105.76106.19101.09104.35318,067
7/20/2015105.68105.93103.45105.57354,110
7/17/2015105.74106.88104.38105.53188,717
7/16/2015103.85106.46103.07105.32272,490
7/15/2015105.04105.17102.76103.31344,940
7/14/2015102.64106.35102.26104.13581,874
7/13/2015100.72102.73100.70102.48278,127
7/10/2015100.19100.2597.5999.72276,198
7/9/201598.0499.6197.3699.26372,785
7/8/201597.1799.1696.5896.87409,486
7/7/201598.8699.2395.2797.65495,470
7/6/201597.81100.2196.7598.93251,430
7/2/201596.8398.6696.1398.60243,225
7/1/2015101.23101.6396.0397.09412,137
6/30/201598.08101.4898.02100.90547,313
6/29/201598.73102.0096.4696.80443,845
6/26/2015100.97102.2499.0099.31729,672
6/25/201599.71100.8297.82100.72325,902
6/24/201599.45100.2298.8799.18647,287
6/23/201598.6699.8398.3599.51484,795
6/22/201596.8599.2594.8798.79403,891
6/19/201596.2297.9694.1396.17798,531
6/18/201592.0496.2491.9095.79401,502
6/17/201591.3594.2990.7491.33487,888
6/16/201590.7792.3289.6490.71382,815
6/15/201589.8192.5888.6690.28663,453
6/12/201593.1395.5592.1093.93337,233
6/11/201594.3695.4391.8094.16471,403
6/10/201593.0094.3691.1293.22463,746
6/9/201594.8596.9590.3592.90721,879
6/8/201595.0096.4894.1095.32376,202
6/5/201592.3894.9490.5594.07452,345
6/4/201591.3192.9889.7891.33366,953
6/3/201585.6991.9485.2391.54812,462
6/2/201586.1787.1784.3284.66841,440
6/1/201587.2288.1584.3686.71491,671
5/29/201588.1588.7386.5688.11234,813
5/28/201586.7888.2684.5688.15340,637
5/27/201589.2090.1486.4187.26398,102
5/26/201588.8489.9588.3089.17250,313
5/22/201588.9190.0888.5289.67211,899
5/21/201586.4389.5186.4389.23378,810
5/20/201586.8787.8085.2186.78231,338
5/19/201587.5189.4986.2286.93257,548
5/18/201584.2188.3983.9087.82501,094
5/15/201583.9084.7383.2484.21172,935
5/14/201584.2884.9983.0484.12340,191
5/13/201584.6884.9381.9183.81344,091
5/12/201584.7985.4983.3384.14401,875
5/11/201582.0088.3581.3984.43628,636
5/8/201579.4181.2478.2180.51345,601
5/7/201578.6979.8177.1479.00257,949
5/6/201578.4079.6176.8578.45407,656
5/5/201579.8080.0076.9277.67251,124
5/4/201580.0082.1578.7179.85268,815
5/1/201578.4280.8077.8779.80381,018
4/30/201581.5182.9876.6777.64456,648
4/29/201581.6883.6580.1281.91483,546
4/28/201587.3788.3980.6081.53762,960
4/27/201589.7890.4886.5687.30457,708
4/24/201588.9289.8288.0189.75202,610
4/23/201587.8589.9886.7588.92339,119
4/22/201588.6589.9886.4687.71317,479
4/21/201586.0588.8285.1888.29403,990
4/20/201586.2386.8083.3985.40638,223
4/17/201586.0686.7184.6985.85690,083
4/16/201585.0487.1784.1886.85698,344
4/15/201583.5085.1182.4284.92414,975
4/14/201582.5284.4081.7782.71301,756
4/13/201583.0083.9081.7082.59312,598
4/10/201581.3984.0081.1783.20430,823
4/9/201581.4883.7179.5280.51300,481
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!