LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202090.3390.5987.8588.5488.54342,500
Jan 23, 202091.0291.0289.0189.9489.94310,900
Jan 22, 202089.8692.7289.5391.2091.20353,200
Jan 21, 202090.0791.3889.6589.7689.76287,600
Jan 17, 202093.1593.2389.6290.3990.39315,000
Jan 16, 202091.9993.5191.6992.5392.53311,300
Jan 15, 202090.4091.6890.2591.2491.24404,000
Jan 14, 202090.1891.9489.0090.7490.74433,700
Jan 13, 202093.2193.2388.7790.1890.18516,800
Jan 10, 202095.6996.1592.7592.9592.95342,600
Jan 09, 202097.9297.9295.0095.6995.69274,700
Jan 08, 202098.7499.9897.3597.4297.42310,000
Jan 07, 2020100.73101.2398.5698.9898.98289,400
Jan 06, 2020100.44101.7298.57101.34101.34227,400
Jan 03, 2020103.17103.56101.12101.17101.17322,700
Jan 02, 2020105.15105.60102.90104.74104.74214,800
Dec 31, 2019103.45105.83103.45104.29104.29274,600
Dec 30, 2019106.73107.33103.52103.99103.99210,100
Dec 27, 2019107.93107.93104.65106.86106.86250,500
Dec 26, 2019108.32108.75106.79107.12107.12118,800
Dec 24, 2019106.28108.42105.36108.16108.1690,300
Dec 23, 2019107.02107.19104.03105.84105.84247,800
Dec 20, 2019109.22110.45105.66105.87105.87709,900
Dec 19, 2019107.64110.30107.15109.09109.09267,200
Dec 18, 2019107.54108.13104.69107.81107.81250,600
Dec 17, 2019106.55108.34104.80108.09108.09238,100
Dec 16, 2019106.80107.47105.42106.46106.46208,600
Dec 13, 2019106.12108.55105.13106.04106.04189,600
Dec 12, 2019104.30107.44103.17106.84106.84260,100
Dec 11, 2019106.67107.60102.73104.22104.22390,000
Dec 10, 2019106.63107.58104.85106.36106.36305,700
Dec 09, 2019108.50109.20105.66105.79105.79300,900
Dec 06, 2019105.88108.22105.70108.00108.00349,500
Dec 05, 2019107.60108.78104.11104.92104.92391,900
Dec 04, 2019111.71112.91107.39107.58107.58357,000
Dec 03, 2019110.39111.96109.22111.01111.01440,800
Dec 02, 2019113.35113.90110.62111.41111.41252,300
Nov 29, 2019113.20114.42112.82113.00113.00117,200
Nov 27, 2019113.33114.49112.13112.87112.87184,300
Nov 26, 2019112.05113.00110.91112.55112.55169,700
Nov 25, 2019110.74112.55109.80112.21112.21302,900
Nov 22, 2019109.64110.41108.31109.86109.86504,500
Nov 21, 2019105.97109.36104.94109.11109.11398,400
Nov 20, 2019103.10106.06102.50105.26105.26330,300
Nov 19, 2019104.27105.50102.86103.77103.77259,500
Nov 18, 2019108.00108.07102.50103.51103.51501,600
Nov 15, 2019105.88108.07104.44107.79107.79366,400
Nov 14, 2019109.58111.25104.57104.82104.82455,700
Nov 13, 2019107.54111.24106.40109.99109.99353,000
Nov 12, 2019108.80110.97107.57108.47108.47331,400
Nov 11, 2019107.44109.65105.35108.90108.90356,100
Nov 08, 2019101.05108.80100.25108.80108.80502,100
Nov 07, 2019103.81107.64100.42101.63101.63649,300
Nov 06, 2019108.00108.0199.51102.16102.161,111,800
Nov 05, 2019111.07113.00110.56111.73111.73335,700
Nov 04, 2019112.72113.30110.04110.33110.33200,400
Nov 01, 2019109.32112.67109.01112.54112.54278,900
Oct 31, 2019110.04110.77107.02108.81108.81260,000
Oct 30, 2019112.32112.87109.87110.71110.71312,100
Oct 29, 2019113.43113.88112.03112.62112.62213,700
Oct 28, 2019111.55113.93111.19113.59113.59241,200
Oct 25, 2019108.56112.01108.56111.33111.33182,700
Oct 24, 2019111.09111.72108.80109.60109.60280,800
Oct 23, 2019110.42112.18109.99110.15110.15239,100
Oct 22, 2019109.65111.69109.31110.85110.85242,300
Oct 21, 2019107.17109.15106.57108.57108.57281,700
Oct 18, 2019107.51108.14104.02105.93105.93227,400
Oct 17, 2019107.33109.75106.14108.18108.18199,900
Oct 16, 2019107.69109.68106.43106.48106.48260,600
Oct 15, 2019104.99107.94103.70107.81107.81226,900
Oct 14, 2019104.71105.64102.82104.71104.71161,100
Oct 11, 2019104.51106.84103.19105.54105.54321,800
Oct 10, 2019101.85103.90101.22102.80102.80157,900
Oct 09, 2019100.68102.14100.21101.24101.24163,400
Oct 08, 2019104.15104.1599.21100.09100.09281,900
Oct 07, 2019102.12105.67101.80103.81103.81305,600
Oct 04, 2019102.17103.3799.00102.05102.05215,300
Oct 03, 201997.03102.6995.96101.82101.82425,100
Oct 02, 201996.4197.8094.1896.9496.94356,900
Oct 01, 2019100.58100.9496.8697.4097.40338,500
Sep 30, 201999.51100.3298.3599.5499.54253,300
Sep 27, 201998.60100.2197.2298.9598.95282,600
Sep 26, 2019100.39100.9097.2398.5798.57314,500
Sep 25, 201999.76102.3999.26100.42100.42356,800
Sep 24, 2019105.29106.2699.5799.9999.99706,600
Sep 23, 2019104.15106.18103.01104.96104.96401,900
Sep 20, 2019104.70107.67103.09104.00104.00960,100
Sep 19, 2019102.81106.3099.22104.69104.69822,500
Sep 18, 201999.0699.7496.8599.2799.27298,200
Sep 17, 2019101.25101.5094.9798.9798.97515,500
Sep 16, 201996.88102.7093.76101.87101.87717,900
Sep 13, 201997.55102.8997.0697.4497.44831,000
Sep 12, 201993.2999.7992.5097.5597.551,320,300
Sep 11, 201990.0492.3789.5791.8091.80521,700
Sep 10, 201986.0690.3884.4590.1990.19617,600
Sep 09, 201987.7389.2586.1086.2586.25255,300
Sep 06, 201989.1489.5087.6187.7287.72305,400
Sep 05, 201989.1791.3388.2689.5089.50367,000
Sep 04, 201989.2189.9786.7088.0688.06529,600
Sep 03, 201990.0090.3085.8787.1787.17424,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...