LGND Historical Prices | Ligand Pharmaceuticals Incorpor Stock

Dow

0.91% Nasdaq

0.87%

Ligand Pharmaceuticals Incorporated (LGND)

-NasdaqGM

32.54 1.11(3.53%) Jun 18, 4:00PM EDT|After Hours : 32.54 0.00 (0.00%) Jun 18, 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	31.44	32.83	30.87	32.54	144,400	32.54
Jun 17, 2013	33.43	33.43	30.85	31.43	206,500	31.43
Jun 14, 2013	33.76	33.86	32.83	32.91	137,700	32.91
Jun 13, 2013	32.30	33.80	31.88	33.79	291,800	33.79
Jun 12, 2013	32.66	32.85	31.72	32.25	111,000	32.25
Jun 11, 2013	31.68	32.80	31.25	32.30	138,700	32.30
Jun 10, 2013	32.50	32.71	31.68	32.00	146,500	32.00
Jun 7, 2013	31.46	32.48	31.21	32.17	158,100	32.17
Jun 6, 2013	30.50	31.22	30.08	31.18	148,300	31.18
Jun 5, 2013	31.79	31.93	30.06	30.55	318,500	30.55
Jun 4, 2013	31.95	32.21	31.01	31.80	1,091,600	31.80
Jun 3, 2013	30.72	32.22	29.70	32.00	686,000	32.00
May 31, 2013	29.61	30.74	29.61	29.91	249,600	29.91
May 30, 2013	28.32	30.25	28.19	29.73	362,800	29.73
May 29, 2013	26.92	28.17	26.78	28.08	272,100	28.08
May 28, 2013	28.00	28.00	26.82	27.14	127,900	27.14
May 24, 2013	27.84	27.90	27.34	27.47	33,100	27.47
May 23, 2013	26.88	28.43	26.31	27.95	129,000	27.95
May 22, 2013	27.86	28.25	26.75	27.38	156,900	27.38
May 21, 2013	27.66	27.92	27.55	27.74	123,400	27.74
May 20, 2013	27.93	28.50	27.51	27.57	99,200	27.57
May 17, 2013	26.91	28.17	26.89	28.01	134,000	28.01
May 16, 2013	26.88	27.09	26.51	26.69	60,300	26.69
May 15, 2013	26.75	27.08	26.56	26.89	151,700	26.89
May 14, 2013	26.80	27.31	26.58	26.74	161,500	26.74
May 13, 2013	26.82	27.21	26.42	26.73	248,400	26.73
May 10, 2013	26.56	27.42	26.29	26.70	189,700	26.70
May 9, 2013	27.20	28.46	26.46	26.60	207,400	26.60
May 8, 2013	27.02	27.17	26.56	26.86	287,400	26.86
May 7, 2013	25.97	26.49	25.71	26.15	274,800	26.15
May 6, 2013	26.41	26.41	25.60	26.00	190,300	26.00
May 3, 2013	26.64	27.37	26.15	26.21	127,200	26.21
May 2, 2013	26.16	26.71	26.01	26.21	167,500	26.21
May 1, 2013	27.16	27.16	25.85	25.95	147,400	25.95
Apr 30, 2013	27.66	28.49	27.06	27.32	71,800	27.32
Apr 29, 2013	27.32	27.81	26.23	27.58	115,600	27.58
Apr 26, 2013	28.00	28.11	27.05	27.28	134,200	27.28
Apr 25, 2013	27.61	28.38	27.54	28.04	50,800	28.04
Apr 24, 2013	27.84	27.84	27.10	27.40	216,400	27.40
Apr 23, 2013	28.63	29.92	27.59	27.94	321,000	27.94
Apr 22, 2013	27.08	28.25	26.99	28.01	172,700	28.01
Apr 19, 2013	24.75	27.31	24.75	26.92	179,300	26.92
Apr 18, 2013	24.57	24.57	23.91	24.40	95,400	24.40
Apr 17, 2013	24.90	25.00	23.87	24.63	97,700	24.63
Apr 16, 2013	24.17	25.23	24.04	25.11	130,400	25.11
Apr 15, 2013	25.84	25.93	23.50	24.02	265,100	24.02
Apr 12, 2013	25.29	26.66	25.29	25.94	128,100	25.94
Apr 11, 2013	25.60	25.80	25.26	25.48	78,800	25.48
Apr 10, 2013	25.40	25.92	25.18	25.71	99,800	25.71
Apr 9, 2013	25.73	25.94	25.29	25.36	49,000	25.36
Apr 8, 2013	25.96	26.09	25.01	25.60	78,300	25.60
Apr 5, 2013	25.41	25.97	25.41	25.80	65,900	25.80
Apr 4, 2013	25.86	25.95	25.02	25.93	95,800	25.93
Apr 3, 2013	26.61	26.92	25.13	25.74	112,600	25.74
Apr 2, 2013	26.56	26.90	26.35	26.49	115,400	26.49
Apr 1, 2013	26.78	27.22	26.18	26.45	87,900	26.45
Mar 28, 2013	26.43	26.93	25.99	26.65	115,400	26.65
Mar 27, 2013	25.82	26.51	25.49	26.47	90,300	26.47
Mar 26, 2013	26.00	26.10	25.63	26.09	95,900	26.09
Mar 25, 2013	25.75	26.33	25.52	25.78	100,800	25.78
Mar 22, 2013	24.45	25.74	24.32	25.67	200,500	25.67
Mar 21, 2013	24.54	24.71	24.11	24.42	79,100	24.42
Mar 20, 2013	23.58	25.02	23.54	24.55	194,300	24.55
Mar 19, 2013	23.00	23.55	23.00	23.49	77,100	23.49
Mar 18, 2013	23.10	23.15	22.64	22.94	51,600	22.94
Mar 15, 2013	23.11	23.30	22.88	23.27	159,800	23.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LGND

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ligand Pharmaceuticals Incorporated (LGND)