$104.12 +0.63 (%) Ligand Pharmaceuticals Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGND historical data

Date Open High Low Close Volume
12/1/2016105.11105.11102.01103.49367,310
11/30/2016106.24106.72103.63104.40269,948
11/29/2016104.70106.77103.52105.36243,121
11/28/2016106.11106.29103.72104.91325,528
11/25/2016107.48107.48105.00106.77144,372
11/23/2016103.04107.02102.15106.83500,909
11/22/2016107.69107.82105.41106.79269,904
11/21/2016105.55107.50104.98107.31248,388
11/18/2016106.03106.17104.41105.75216,160
11/17/2016104.60106.14103.46105.54276,937
11/16/2016105.19106.55103.65103.85326,127
11/15/2016109.13109.70103.50106.18434,001
11/14/2016107.97110.83105.40109.45416,919
11/11/2016105.37107.34104.34106.85552,504
11/10/2016105.99108.00103.67105.60536,548
11/9/201695.96105.5795.64104.77945,409
11/8/201693.0597.2192.1196.86423,429
11/7/201692.7894.3991.3693.91450,514
11/4/201688.0097.0087.5091.39783,813
11/3/201694.5894.7190.2191.16519,492
11/2/201695.5496.1693.8693.95192,955
11/1/201696.0296.4493.8395.97174,908
10/31/201695.0696.8594.0195.73242,930
10/28/201692.8796.1491.4295.08296,793
10/27/201695.9395.9393.2393.34330,401
10/26/201693.4496.1792.6995.15400,217
10/25/201693.7094.9392.9393.29201,359
10/24/201693.5195.2493.3993.99241,288
10/21/201695.4195.8093.0693.51239,638
10/20/201693.5796.7192.8095.64348,635
10/19/201694.7795.2893.3794.29194,753
10/18/201694.6095.9493.9894.54211,529
10/17/201692.3094.4091.2393.41518,082
10/14/201696.2396.2793.0293.14301,563
10/13/201695.2396.5994.1895.94259,858
10/12/201698.5599.4995.1795.67420,036
10/11/2016100.53101.6598.1398.32306,416
10/10/201698.27101.9898.11101.58338,192
10/7/201698.3199.2496.5297.32488,611
10/6/2016100.11100.8998.0698.54410,960
10/5/2016102.40103.24100.93101.28356,092
10/4/2016102.00102.96100.33100.57233,016
10/3/2016101.41102.07100.30101.81337,532
9/30/2016102.79102.79100.80102.06345,894
9/29/2016102.18102.49100.77102.01477,236
9/28/201699.63102.8399.32102.44822,891
9/27/2016109.00109.2597.2299.642,828,978
9/26/2016115.66116.20112.85113.09221,341
9/23/2016117.71118.04115.72115.78192,613
9/22/2016117.24118.44115.93118.16204,256
9/21/2016117.77118.65114.12116.96396,206
9/20/2016116.29117.85115.52117.14283,130
9/19/2016116.52117.00115.24115.60246,015
9/16/2016115.15116.23114.34115.54410,253
9/15/2016115.40115.63113.76115.08211,427
9/14/2016112.09115.50112.07115.40440,929
9/13/2016112.73113.50110.51111.54388,363
9/12/2016110.51113.91110.10113.73269,001
9/9/2016112.78113.21110.16110.82381,337
9/8/2016113.90114.95111.79114.25269,388
9/7/2016110.04116.90110.04114.26674,692
9/6/2016106.83108.95106.36108.04359,731
9/2/2016107.33108.25105.88106.19358,896
9/1/2016103.79107.33103.01107.04406,419
8/31/2016103.85103.93102.17103.31297,320
8/30/2016103.50104.43102.50104.31372,394
8/29/2016103.44105.00102.87103.41259,010
8/26/2016103.43106.37102.24103.55261,513
8/25/2016101.40105.99101.00103.65471,369
8/24/2016108.42108.97101.69102.40556,982
8/23/2016106.05108.58106.05108.07294,565
8/22/2016106.08107.80105.99106.82434,411
8/19/2016107.08107.45106.08106.48374,073
8/18/2016108.80108.91107.20107.59266,692
8/17/2016111.31111.31107.29108.59433,132
8/16/2016113.19113.25110.42110.92292,144
8/15/2016114.02114.74113.20113.47280,156
8/12/2016113.93115.31113.41113.94270,306
8/11/2016113.44115.78112.76114.71416,250
8/10/2016114.64115.20113.03113.35392,153
8/9/2016116.48117.00115.00115.59555,954
8/8/2016123.26123.92117.15117.46713,807
8/5/2016130.00130.06119.16123.301,316,796
8/4/2016133.87136.64131.02132.41536,224
8/3/2016132.82133.62131.88133.14390,486
8/2/2016138.55139.19132.59132.68471,060
8/1/2016135.94139.79134.88138.53394,552
7/29/2016134.55136.31132.69134.88513,815
7/28/2016136.50138.64134.71134.89343,591
7/27/2016134.81136.19133.54136.07256,147
7/26/2016133.60135.00132.19134.25404,488
7/25/2016132.82134.31131.68133.60254,265
7/22/2016131.81134.69131.58132.55308,134
7/21/2016136.18138.94130.50131.96521,208
7/20/2016129.19135.99128.40135.12999,739
7/19/2016126.15128.87125.21128.05398,265
7/18/2016124.95126.38124.77126.00267,330
7/15/2016129.47129.68125.53126.03270,602
7/14/2016127.57129.33125.63128.72675,452
7/13/2016128.97129.00124.73124.92442,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center