$52.13 +0.09 (%) Ligand Pharmaceuticals Inc - NASDAQ

Dec. 18, 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
12/17/201451.5252.2951.0052.04390,585
12/16/201452.0053.1451.2951.54237,066
12/15/201452.9954.0551.6252.24277,223
12/12/201453.0753.5552.4052.52252,925
12/11/201453.7855.0853.4253.89170,085
12/10/201454.8155.2252.6553.36310,632
12/9/201454.5455.4654.0554.81286,130
12/8/201454.2455.6554.1255.35293,534
12/5/201453.4254.5353.3654.10287,607
12/4/201454.5655.2753.0053.44223,453
12/3/201455.0855.7154.3154.77257,997
12/2/201453.5455.8353.5455.22423,288
12/1/201453.7254.0452.4352.57265,037
11/28/201453.6154.8553.6153.85139,246
11/26/201453.8354.4853.4053.70220,137
11/25/201454.0954.7753.6153.99205,660
11/24/201453.2154.4553.0354.08241,700
11/21/201454.4354.5052.6153.05203,429
11/20/201453.5854.3152.3453.51356,727
11/19/201454.5955.0653.0253.90311,622
11/18/201457.0258.4453.8254.59476,400
11/17/201457.8058.1256.5756.95296,271
11/14/201458.0058.2456.8957.79282,041
11/13/201458.0358.4856.8857.96271,478
11/12/201456.2357.9156.0157.70213,265
11/11/201455.7858.2655.6056.90430,589
11/10/201454.1755.7353.1855.68319,639
11/7/201454.7554.8053.1553.94387,424
11/6/201455.2956.0954.2454.91349,908
11/5/201456.6856.7554.6355.29315,318
11/4/201456.0557.1455.7856.27388,496
11/3/201455.2056.6454.6156.49398,873
10/31/201455.6057.3254.8055.27359,983
10/30/201453.1554.5252.5754.37222,664
10/29/201452.5053.5750.6353.33508,844
10/28/201454.7855.3750.7751.89509,092
10/27/201454.5255.2551.7654.23557,008
10/24/201454.3554.3552.8453.97406,521
10/23/201451.7954.8251.6954.13496,468
10/22/201450.6451.3649.7450.67258,485
10/21/201450.5051.4949.7350.65240,460
10/20/201449.8951.0749.5050.24355,296
10/17/201449.6150.1147.5850.07484,250
10/16/201445.6149.8845.6148.86496,255
10/15/201445.1146.7145.1146.28379,920
10/14/201445.2446.6144.2345.83440,667
10/13/201444.2845.5143.2844.78424,732
10/10/201442.8446.0642.8444.44739,460
10/9/201443.6244.0341.9942.36415,385
10/8/201444.5644.8942.8043.69577,146
10/7/201444.1744.7242.8842.91325,112
10/6/201445.4946.5644.3044.60201,124
10/3/201446.2947.1044.9345.46431,436
10/2/201445.5146.1044.4745.72324,551
10/1/201447.0947.5045.1245.54450,608
9/30/201447.4948.0446.3246.99568,236
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center