U.S. Markets close in 3 hrs 20 mins

Ligand Pharmaceuticals Incorporated (LGND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.44+0.56 (+0.67%)
As of 12:37PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202084.1084.5083.0684.4484.4461,882
Dec 01, 202085.3786.2482.2583.8883.88324,000
Nov 30, 202085.5388.9583.8284.3784.37412,000
Nov 27, 202087.9689.2985.0385.9285.92175,400
Nov 25, 202086.0087.6085.9387.4187.41194,900
Nov 24, 202086.2588.1385.8786.5186.51201,400
Nov 23, 202083.4786.4281.7386.2586.25349,900
Nov 20, 202080.9883.6380.3483.2283.22209,500
Nov 19, 202081.6982.4979.5281.5481.54244,600
Nov 18, 202083.6384.9981.4181.4881.48246,600
Nov 17, 202081.4684.2480.6083.1883.18344,800
Nov 16, 202083.7784.6081.0482.0082.00396,500
Nov 13, 202085.5086.3182.8083.7183.71264,100
Nov 12, 202083.3286.3383.0084.8684.86251,200
Nov 11, 202083.0885.0082.8983.6583.65175,700
Nov 10, 202081.7684.1481.2082.2482.24615,000
Nov 09, 202088.5390.1381.3381.7781.77662,500
Nov 06, 202087.8388.7183.9486.4086.40251,900
Nov 05, 202089.0689.3587.3088.0588.05197,900
Nov 04, 202087.2191.7587.1087.5587.55276,100
Nov 03, 202083.3787.0683.3586.3186.31300,900
Nov 02, 202083.6085.8881.3582.9082.90293,100
Oct 30, 202080.5184.6478.2682.4582.45547,700
Oct 29, 202084.6085.9280.4083.0783.07456,600
Oct 28, 202085.0087.2984.1084.4284.42324,300
Oct 27, 202085.2086.4084.3286.1886.18344,400
Oct 26, 202084.4986.1182.8784.9484.941,298,600
Oct 23, 202088.9288.9784.0085.0285.02700,200
Oct 22, 202081.0086.4281.0084.7484.74426,900
Oct 21, 202088.0189.0180.0680.5580.55824,500
Oct 20, 202092.9894.3488.3488.7288.72731,800
Oct 19, 202097.5498.9692.0192.9892.98258,200
Oct 16, 202096.6298.1393.8897.3197.31205,700
Oct 15, 202099.0299.7895.0095.8795.87275,400
Oct 14, 2020102.75103.4199.95100.01100.01122,300
Oct 13, 2020102.15104.02101.13102.45102.45184,700
Oct 12, 2020101.90103.41100.00102.15102.15163,400
Oct 09, 2020105.00105.60101.27101.61101.61225,600
Oct 08, 2020105.33105.50102.26104.04104.04192,000
Oct 07, 2020101.39104.54101.39104.11104.11193,100
Oct 06, 2020105.10106.88100.35101.22101.22358,600
Oct 05, 202097.83101.3197.07100.26100.26289,500
Oct 02, 202097.23100.0595.9097.1597.15209,200
Oct 01, 202096.0098.4093.8498.2098.20186,900
Sep 30, 202095.7898.4295.1895.3295.32149,100
Sep 29, 202097.5598.4594.8295.8095.80251,100
Sep 28, 202098.4399.1395.1595.7595.75191,900
Sep 25, 202094.3297.5793.7097.1897.18215,700
Sep 24, 202092.3496.7191.2494.3294.32483,900
Sep 23, 202099.6099.6092.6493.1893.18780,000
Sep 22, 202090.1790.7088.8889.5689.56253,500
Sep 21, 202090.9590.9587.4489.9789.97464,400
Sep 18, 202095.0095.4690.3292.0892.08399,300
Sep 17, 202094.4596.1892.7294.1594.15192,500
Sep 16, 202096.5898.2095.0995.1995.19197,700
Sep 15, 202098.64100.8595.4195.9995.99370,300
Sep 14, 2020102.94104.0097.8898.2898.28382,000
Sep 11, 2020101.33103.15100.15101.77101.77302,000
Sep 10, 2020102.48102.8998.78100.02100.02366,900
Sep 09, 202099.78101.7499.33101.04101.04210,400
Sep 08, 202097.45101.8096.0299.1099.10365,200
Sep 04, 202098.73100.2496.2899.0799.07288,500
Sep 03, 2020102.58102.8596.8298.7398.73246,100
Sep 02, 2020101.73104.87100.96103.22103.22197,800
Sep 01, 2020101.75103.30100.16101.79101.79225,000
Aug 31, 2020104.07104.37101.28102.00102.00176,400
Aug 28, 2020103.66103.98102.56103.25103.25124,200
Aug 27, 2020106.01106.01102.05103.38103.38193,500
Aug 26, 2020107.70108.70104.90105.37105.37167,500
Aug 25, 2020108.09109.00106.34108.40108.40144,500
Aug 24, 2020110.89111.70107.27107.40107.40191,900
Aug 21, 2020114.34115.75111.17111.98111.98163,600
Aug 20, 2020113.92116.16113.66115.00115.00107,600
Aug 19, 2020115.58117.23114.42114.75114.75135,500
Aug 18, 2020115.99117.45114.60115.83115.83163,800
Aug 17, 2020114.52118.03113.23116.54116.54193,300
Aug 14, 2020112.35113.95110.69113.25113.25146,100
Aug 13, 2020112.87115.63111.92113.20113.20187,500
Aug 12, 2020112.60114.20107.62111.76111.76339,200
Aug 11, 2020119.70119.99111.88111.90111.90328,700
Aug 10, 2020117.93118.99116.55118.66118.66143,800
Aug 07, 2020115.36117.73115.00117.66117.66169,400
Aug 06, 2020115.44116.73113.91115.45115.45150,500
Aug 05, 2020118.32118.72114.30116.46116.46196,200
Aug 04, 2020122.32122.97116.75117.93117.93405,800
Aug 03, 2020120.00120.00111.25119.08119.08607,400
Jul 31, 2020127.25127.70112.27117.18117.18566,600
Jul 30, 2020122.77127.80122.77126.72126.72134,500
Jul 29, 2020122.30125.95122.23124.60124.60272,200
Jul 28, 2020124.00125.76120.54122.30122.30184,900
Jul 27, 2020120.35124.30119.09124.18124.18151,600
Jul 24, 2020121.63121.63117.74119.76119.76168,700
Jul 23, 2020122.88126.65121.21122.04122.04244,800
Jul 22, 2020122.01124.16122.01123.34123.34129,100
Jul 21, 2020125.81126.34121.70122.09122.09181,600
Jul 20, 2020123.01125.75122.00125.50125.50161,800
Jul 17, 2020121.23123.65120.02122.81122.81215,400
Jul 16, 2020117.91121.12117.37120.72120.72230,400
Jul 15, 2020119.55121.95118.02118.77118.77211,000
Jul 14, 2020116.20119.49113.27119.42119.42198,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...