Ligand Pharmaceuticals Inc $51.09

up +3.01


29/7/2014 04:00 PM  |  NASDAQ : LGND  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGND historical data

Date Open High Low Close Volume
7/28/201450.0050.0747.4848.08412,386
7/25/201450.6551.1649.5250.06183,547
7/24/201452.0052.0750.5751.08242,392
7/23/201449.3152.0749.3151.65622,529
7/22/201451.9251.9248.6749.14863,572
7/21/201451.3251.9850.2751.45354,787
7/18/201450.5551.9350.0751.32499,888
7/17/201453.0054.5050.4150.66467,600
7/16/201457.1257.3752.6353.04884,227
7/15/201459.5060.3656.7556.85456,791
7/14/201464.2164.2159.2159.56377,975
7/11/201463.3664.2162.9163.70172,384
7/10/201461.0963.8560.2063.26203,488
7/9/201461.5463.5960.6362.65212,140
7/8/201463.6563.7960.7361.50408,761
7/7/201461.9364.1261.0064.02685,890
7/3/201464.1865.6663.4264.52196,567
7/2/201463.5965.2663.4163.81180,267
7/1/201462.5964.4561.8963.52304,756
6/30/201461.5162.9760.3962.29394,667
6/27/201461.7362.4560.5561.78552,741
6/26/201462.7162.9961.6162.19149,704
6/25/201461.1263.4260.4062.91280,296
6/24/201462.8863.4258.1860.67855,985
6/23/201466.2766.3862.0062.35400,705
6/20/201466.1966.8064.9066.27461,670
6/19/201466.0466.2764.3665.70170,505
6/18/201463.5565.7863.5565.63220,362
6/17/201464.2665.6462.5863.76345,204
6/16/201467.2669.8463.2764.89604,971
6/13/201466.0167.5365.5166.75150,816
6/12/201466.8867.0065.8966.61138,173
6/11/201468.5469.2166.7067.34142,450
6/10/201468.5569.6568.3869.22143,404
6/9/201468.1171.4467.4168.64263,922
6/6/201469.1069.1067.5367.94152,777
6/5/201468.1769.1067.0668.91158,144
6/4/201466.0867.6365.3667.53115,374
6/3/201468.4768.9366.3566.48262,210
6/2/201466.6368.9465.2668.62307,383
5/30/201467.5367.9565.4466.71274,494
5/29/201467.3567.4066.6467.03163,278
5/28/201466.9667.4765.6266.86157,529
5/27/201466.7367.5066.0867.10211,406
5/23/201465.1566.4864.5566.15109,322
5/22/201463.2665.9962.7665.09154,993
5/21/201463.0963.9962.0763.1997,259
5/20/201464.6764.6762.0162.77161,590
5/19/201464.3066.5763.6065.01183,235
5/16/201464.0664.9862.1864.77166,186
5/15/201462.6764.6760.5263.87208,533
5/14/201464.0064.9962.0563.27155,571
5/13/201465.0566.3163.5564.04156,709
5/12/201461.5166.7261.5165.00209,136
5/9/201462.0563.1760.4862.83166,226
5/8/201464.9667.9661.8562.17273,196
5/7/201462.5065.4560.3965.37434,839
5/6/201464.9665.5563.6664.05291,571
5/5/201461.4965.4061.1765.10178,897
5/2/201463.4663.4661.5862.27243,217
5/1/201463.1564.8361.8163.46436,363
4/30/201465.6367.2262.6863.17403,326
4/29/201463.9467.0863.0065.82193,518
4/28/201465.6166.7159.6163.39487,673
4/25/201467.8668.5864.6165.11200,540
4/24/201469.6669.8465.4768.72286,413
4/23/201469.6970.2065.2669.18390,362
4/22/201466.2370.4766.2370.19391,594
4/21/201464.4066.5062.4965.79243,161
4/17/201462.5166.2161.2864.13364,140
4/16/201460.6263.0658.7062.90384,788
4/15/201460.3362.3955.9059.74357,803
4/14/201461.9564.3158.4760.17371,090
4/11/201463.3766.5461.0261.23367,222
4/10/201469.6770.4663.2563.93463,511
4/9/201466.5070.1966.3869.97252,985
4/8/201464.9266.7764.0066.20226,142
4/7/201463.0065.9661.9064.66363,013
4/4/201464.0266.4360.4463.03413,353
4/3/201466.0166.0562.8063.52234,671
4/2/201469.0069.3164.5166.01267,368
4/1/201467.2769.3966.9368.48231,438
3/31/201463.6267.9663.0767.27445,968
3/28/201468.3869.1662.6463.28495,090
3/27/201467.7770.0066.1368.21218,851
3/26/201469.3370.9367.7467.75213,397
3/25/201470.6872.3568.2968.48316,119
3/24/201472.1872.8266.6870.07573,816
3/21/201477.3078.0371.9072.12826,650
3/20/201477.8479.2976.5877.01157,548
3/19/201479.7580.2176.7577.67272,818
3/18/201477.3479.9377.2079.58263,280
3/17/201475.6779.2875.6676.95390,225
3/14/201472.3075.7671.0875.39442,740
3/13/201473.7776.1171.4272.46391,719
3/12/201469.9573.3769.0273.20228,931
3/11/201470.3373.0669.5070.57437,586
3/10/201469.4871.2268.4370.20272,374
3/7/201469.9370.3166.6669.78271,515
3/6/201474.1874.3169.1669.25322,239
Trading Center