$46.99 -0.62 (%) Ligand Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 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
9/29/201447.3448.3146.5047.61450,730
9/26/201448.7948.8747.2147.92394,127
9/25/201450.0050.6547.7948.31455,487
9/24/201446.9950.4746.9950.09431,417
9/23/201447.8049.1446.9246.99452,605
9/22/201448.4748.7047.0348.08785,565
9/19/201450.9351.4348.3348.741,048,761
9/18/201451.4252.0150.2550.79368,038
9/17/201451.0351.6849.8651.13298,656
9/16/201450.2051.0548.8150.85501,170
9/15/201452.2552.2550.0350.43187,491
9/12/201453.3653.8151.8752.46314,346
9/11/201452.3353.4252.1053.36482,194
9/10/201449.6353.0049.6352.84421,796
9/9/201452.0352.1049.3049.61369,266
9/8/201451.0552.2150.7752.03158,476
9/5/201452.8752.8750.8751.18207,185
9/4/201453.6353.9252.9153.00224,688
9/3/201453.6454.5353.2553.63545,587
9/2/201452.7153.7452.5653.30360,501
8/29/201451.9652.1751.2852.04139,717
8/28/201451.6053.6751.2051.96349,395
8/27/201451.9652.5951.1752.03278,336
8/26/201449.8752.0749.0151.85336,509
8/25/201451.5351.9349.4049.85393,861
8/22/201451.7552.2250.8551.24365,471
8/21/201454.2254.2251.5251.75374,295
8/20/201455.1055.7454.0154.17465,072
8/19/201457.8057.9255.1555.30599,531
8/18/201457.0058.3455.8957.95512,998
8/15/201455.4656.7554.3556.59477,363
8/14/201454.4356.0253.2254.98585,503
8/13/201455.6756.7854.5554.891,653,184
8/12/201453.7056.6751.5455.59774,283
8/11/201452.0253.7151.0153.65300,340
8/8/201450.6152.0049.7151.49237,656
8/7/201453.5153.5150.0250.34278,214
8/6/201452.3654.0451.5753.07344,341
8/5/201453.3953.9852.2452.87484,028
8/4/201452.5056.0051.4454.051,088,830
8/1/201449.3249.8547.5749.08293,600
7/31/201450.4251.6748.9249.17273,638
7/30/201451.6952.4050.1351.17198,288
7/29/201448.4351.1348.2851.09418,465
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center