LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019116.58118.21115.06116.53116.53278,472
Jul 12, 2019114.81117.30113.38116.06116.06247,100
Jul 11, 2019120.29120.43113.46114.58114.58361,800
Jul 10, 2019118.87120.76117.66120.16120.16292,300
Jul 09, 2019116.24119.00116.24116.98116.98263,800
Jul 08, 2019116.50118.70115.23116.77116.77360,200
Jul 05, 2019116.59117.99115.93116.97116.97261,400
Jul 03, 2019115.25117.73113.30117.17117.17346,600
Jul 02, 2019114.53115.73113.51114.35114.35300,200
Jul 01, 2019116.24116.24113.35114.85114.85353,600
Jun 28, 2019114.29115.70113.35114.15114.15960,800
Jun 27, 2019112.29114.32111.47114.04114.04333,100
Jun 26, 2019109.55113.00109.55111.30111.30306,500
Jun 25, 2019110.12112.46109.34109.55109.55280,900
Jun 24, 2019111.92112.50109.71109.88109.88293,200
Jun 21, 2019111.83113.26109.42111.89111.89690,000
Jun 20, 2019115.54115.60112.25112.29112.29315,000
Jun 19, 2019114.82116.88113.56114.26114.26335,300
Jun 18, 2019112.63115.00110.08114.29114.29326,300
Jun 17, 2019108.20111.50106.96111.38111.38364,700
Jun 14, 2019113.81113.81107.16107.41107.41398,600
Jun 13, 2019110.87114.16109.68113.78113.78263,300
Jun 12, 2019107.35110.50107.17110.33110.33223,700
Jun 11, 2019111.69111.75106.12107.63107.63387,700
Jun 10, 2019113.91115.24111.09111.48111.48207,100
Jun 07, 2019114.06115.17112.88113.56113.56283,300
Jun 06, 2019113.84114.50110.53113.59113.59322,800
Jun 05, 2019115.32115.50113.03113.74113.74220,900
Jun 04, 2019111.66116.04111.66114.86114.86569,500
Jun 03, 2019108.83111.15108.49110.15110.15384,400
May 31, 2019109.15110.53107.25107.38107.38331,400
May 30, 2019111.14113.35109.60109.92109.92300,200
May 29, 2019111.86112.54110.04111.04111.04259,300
May 28, 2019113.10114.98112.58112.58112.58204,800
May 24, 2019112.63114.23111.83113.38113.38184,900
May 23, 2019113.84114.38111.07112.36112.36208,300
May 22, 2019113.70115.79112.31114.81114.81216,900
May 21, 2019113.23116.51112.46114.47114.47244,100
May 20, 2019113.81114.15111.50112.58112.58250,300
May 17, 2019115.03116.04112.06114.68114.68255,500
May 16, 2019114.97118.03114.97116.07116.07211,400
May 15, 2019112.67115.25112.21114.88114.88250,000
May 14, 2019113.66114.27112.24112.60112.60273,600
May 13, 2019113.78114.86112.91113.12113.12395,400
May 10, 2019118.24118.25114.88116.26116.26339,900
May 09, 2019119.71121.26116.54119.01119.01337,600
May 08, 2019120.51123.26119.16121.20121.20341,000
May 07, 2019122.67123.86119.50120.62120.62362,900
May 06, 2019117.51124.32115.01123.86123.86515,500
May 03, 2019122.99126.15113.25121.61121.611,037,300
May 02, 2019125.62127.96124.47127.11127.11277,400
May 01, 2019126.10129.08124.30125.73125.73274,700
Apr 30, 2019125.83127.57123.14125.85125.85301,300
Apr 29, 2019127.77128.52125.26126.13126.13234,200
Apr 26, 2019124.46127.67123.26127.09127.09230,600
Apr 25, 2019124.37125.65122.12124.27124.27219,900
Apr 24, 2019127.81128.29122.94123.85123.85418,800
Apr 23, 2019126.00130.14123.74128.38128.38457,900
Apr 22, 2019121.95127.22121.95125.85125.85389,100
Apr 18, 2019119.75122.48118.64122.11122.11261,000
Apr 17, 2019125.42125.42117.76119.89119.89505,100
Apr 16, 2019126.64127.90123.88124.71124.71270,800
Apr 15, 2019127.96130.00125.10125.79125.79292,000
Apr 12, 2019128.32130.50126.92127.84127.84356,000
Apr 11, 2019125.77128.96125.77127.84127.84266,600
Apr 10, 2019125.56128.89124.30128.14128.14227,600
Apr 09, 2019128.15128.81124.93125.19125.19254,500
Apr 08, 2019128.92129.34127.10128.76128.76268,300
Apr 05, 2019128.30130.49127.16129.34129.34280,000
Apr 04, 2019126.92128.52126.22127.78127.78379,700
Apr 03, 2019124.34127.49123.17127.12127.12335,900
Apr 02, 2019124.56125.00122.80123.46123.46307,900
Apr 01, 2019127.01127.81123.73124.01124.01306,700
Mar 29, 2019124.65126.60123.72125.71125.71337,700
Mar 28, 2019120.82123.69120.73123.53123.53207,300
Mar 27, 2019123.11123.21120.37120.81120.81301,800
Mar 26, 2019124.35124.46121.25123.14123.14369,300
Mar 25, 2019124.46125.83121.86123.13123.13396,400
Mar 22, 2019128.06129.57124.85124.86124.86582,300
Mar 21, 2019122.40129.50121.65129.17129.17632,300
Mar 20, 2019124.02125.88121.98123.70123.70491,200
Mar 19, 2019125.59125.59122.26124.02124.02639,300
Mar 18, 2019119.99125.90118.90124.63124.63840,100
Mar 15, 2019118.06119.29115.67119.03119.031,474,100
Mar 14, 2019116.31119.59116.31118.20118.20550,000
Mar 13, 2019114.29117.51112.51116.31116.31581,400
Mar 12, 2019112.13113.76109.63113.35113.35451,600
Mar 11, 2019106.42111.00105.73110.98110.98568,900
Mar 08, 2019105.37107.15104.48105.93105.931,036,200
Mar 07, 2019106.28107.38104.63106.40106.40907,100
Mar 06, 2019117.65118.25104.28106.52106.523,600,300
Mar 05, 2019123.00123.00120.52120.61120.61267,300
Mar 04, 2019127.23127.38120.18122.69122.69359,800
Mar 01, 2019125.24127.06124.19126.34126.34337,100
Feb 28, 2019126.69129.12123.87124.08124.08536,400
Feb 27, 2019123.37128.36122.95126.74126.74448,500
Feb 26, 2019122.67125.70121.64123.83123.83612,700
Feb 25, 2019120.98124.44120.02123.51123.51498,200
Feb 22, 2019117.68119.61116.00119.38119.38334,400
Feb 21, 2019118.82119.95116.10117.18117.18327,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...