$99.64 -13.45 (%) Ligand Pharmaceuticals Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/2016109.00109.2597.2299.642,828,978
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
7/12/2016129.50129.96127.02128.33404,215
7/11/2016126.70127.59124.86126.76652,379
7/8/2016123.53126.17122.70125.86319,613
7/7/2016124.78124.82121.05123.73286,511
7/6/2016122.31124.75121.76123.75282,926
7/5/2016122.10123.47121.01122.77310,035
7/1/2016119.27122.77119.02122.12320,318
6/30/2016121.61121.61118.07119.27425,162
6/29/2016118.87121.98117.71121.42597,068
6/28/2016114.93117.72113.69117.64391,549
6/27/2016111.10115.52109.62113.12450,315
6/24/2016111.04114.50110.01111.79539,352
6/23/2016114.81115.60113.81115.11243,546
6/22/2016113.76116.85112.88113.83345,277
6/21/2016115.02115.04112.89113.99231,500
6/20/2016113.73115.64113.54114.91355,254
6/17/2016116.06116.06111.50112.39515,071
6/16/2016114.80116.43113.87115.75277,618
6/15/2016116.50117.18114.54114.95281,287
6/14/2016112.67116.07112.15115.65333,658
6/13/2016113.01115.17112.76113.06219,253
6/10/2016113.85114.57112.68113.74354,023
6/9/2016118.10119.08114.92115.08170,181
6/8/2016115.81118.90115.04118.34289,449
6/7/2016116.13116.24113.25115.27403,577
6/6/2016118.19118.23112.95116.71315,791
6/3/2016118.76119.08115.56118.07265,063
6/2/2016117.22120.66117.08119.16307,105
6/1/2016119.00119.27116.05117.80450,441
5/31/2016123.59124.90118.89119.59401,592
5/27/2016121.52122.92120.48122.81238,619
5/26/2016122.68123.36121.02121.96228,259
5/25/2016121.29124.07120.45122.56373,600
5/24/2016119.84121.29119.08120.75326,217
5/23/2016118.28120.43118.02119.30361,799
5/20/2016117.78119.42115.95118.00280,157
5/19/2016119.59121.30114.77117.17290,617
5/18/2016117.85121.42117.85120.33299,148
5/17/2016119.48120.00117.42118.60312,298
5/16/2016117.80120.88117.36119.66404,288
5/13/2016116.13118.46115.84117.39246,894
5/12/2016116.92117.72114.54116.62501,238
5/11/2016119.21119.73116.15116.37259,261
5/10/2016121.80122.56118.00119.23309,163
5/9/2016119.91122.95119.38121.55412,718
5/6/2016117.41119.23114.53119.17400,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center