$79.85 0.00 (%) Ligand Pharmaceuticals Inc - NASDAQ

May. 4, 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
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
4/8/201577.6782.7677.6781.20577,980
4/7/201575.6779.2774.5577.45303,233
4/6/201576.4078.1974.7575.67334,753
4/2/201577.4578.4476.2076.82379,897
4/1/201577.6378.8475.7677.45630,736
3/31/201576.1078.0675.5077.11424,898
3/30/201574.0677.1673.5676.23377,679
3/27/201570.5273.6670.3972.95253,009
3/26/201570.8271.6767.1670.30515,865
3/25/201575.3575.5370.3770.70410,782
3/24/201575.7276.2373.8374.60271,163
3/23/201575.7776.2873.8975.63331,978
3/20/201577.2879.6176.0576.70740,152
3/19/201571.7575.8371.4475.79410,496
3/18/201573.0973.2870.1571.88607,245
3/17/201574.6174.9272.5273.59516,251
3/16/201575.0575.8574.0774.64350,756
3/13/201572.3874.9970.7874.99262,210
3/12/201573.5573.8271.8172.20580,223
3/11/201572.8273.7171.5073.04483,195
3/10/201569.7473.4469.5173.09605,016
3/9/201569.9470.9068.0770.44374,813
3/6/201568.8970.6268.2769.51231,244
3/5/201568.1571.6368.1568.96447,187
3/4/201566.0068.6965.4067.55507,989
3/3/201565.0068.2264.8166.45999,762
3/2/201555.4763.9155.4763.581,197,486
2/27/201555.7655.8054.9255.07225,132
2/26/201556.8056.9455.0255.82583,947
2/25/201555.5957.0655.0256.69256,396
2/24/201556.9956.9955.0955.71282,317
2/23/201557.5858.6856.5356.78242,823
2/20/201558.8658.8657.3057.54261,769
2/19/201557.4858.8057.0058.70226,241
2/18/201557.2057.8156.3457.79205,038
2/17/201555.7957.3855.4157.18207,178
2/13/201556.5856.6954.6255.91212,107
2/12/201556.9857.0955.3756.26189,802
2/11/201556.3558.2556.0356.56175,248
2/10/201554.8056.7553.5356.26374,497
2/9/201552.7055.9249.6554.55665,181
2/6/201556.3056.3054.5154.99227,717
2/5/201554.3056.5753.7356.04238,274
2/4/201553.7854.7651.7553.90237,583
2/3/201555.6557.1453.2654.28293,054
2/2/201557.2657.7454.2955.25208,877
1/30/201556.9358.6655.3356.92318,111
1/29/201557.7557.9256.2057.03185,643
1/28/201559.4659.9857.1057.42248,359
1/27/201555.7059.9855.7058.56423,079
1/26/201554.4856.6554.2856.56233,461
1/23/201556.0056.1454.1454.67237,706
1/22/201555.0055.9653.0955.83246,492
1/21/201554.7155.6253.3054.76346,818
1/20/201554.6455.3953.3354.73219,976
1/16/201551.3854.4651.3854.38148,152
1/15/201552.7152.9151.4551.58172,117
1/14/201551.4452.8451.3152.47137,127
1/13/201551.7653.6951.5552.04268,905
1/12/201555.1855.6551.4951.54265,451
1/9/201555.0955.5353.0554.95347,881
1/8/201554.3255.1954.0054.94295,270
1/7/201552.5553.8851.4353.74194,415
1/6/201553.4454.0651.2852.10261,079
1/5/201553.2254.7952.8853.38208,950
1/2/201553.6754.8352.6553.73208,776
12/31/201452.2653.9652.2653.21238,731
12/30/201452.1453.0251.8552.22151,852
12/29/201453.0253.8652.0752.37125,147
12/26/201452.1853.6952.1852.96129,873
12/24/201450.5653.7550.5651.7972,398
12/23/201454.2254.5250.5050.57209,780
12/22/201452.0854.1851.8554.01184,976
12/19/201452.0453.1151.9152.32750,988
12/18/201452.8952.8951.7652.13306,419
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center