LGND - Ligand Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 201991.6291.9989.2090.9190.91226,900
Aug 29, 201991.8292.8990.4291.6191.61203,000
Aug 28, 201990.0191.2088.6890.6990.69275,900
Aug 27, 201993.3894.2490.0190.3790.37319,600
Aug 26, 201994.4994.4991.3192.8392.83213,300
Aug 23, 201995.6497.6791.9592.5592.55290,100
Aug 22, 201997.5297.6895.0095.9095.90224,900
Aug 21, 201996.5297.7895.2897.4897.48453,600
Aug 20, 201996.9097.5595.6495.7195.71217,900
Aug 19, 201996.2697.8494.6597.0897.08573,000
Aug 16, 201991.9695.0390.8794.9494.94300,500
Aug 15, 201993.9194.2091.2691.7791.77254,500
Aug 14, 201991.8395.9891.6193.6093.60536,700
Aug 13, 201990.0894.3390.0894.0594.05393,700
Aug 12, 201993.9294.4090.0790.9190.91425,800
Aug 09, 201993.0694.7591.5194.0694.06447,600
Aug 08, 201990.5694.9390.1093.8893.88464,000
Aug 07, 201990.3791.9988.6990.2190.21427,800
Aug 06, 201991.5092.5388.2391.6691.66312,700
Aug 05, 201993.6293.6688.7589.5189.51700,200
Aug 02, 201994.0997.4993.5795.0695.06454,800
Aug 01, 201993.3698.1693.3295.3595.35721,900
Jul 31, 201995.4596.9291.0191.5191.51987,600
Jul 30, 2019106.16106.6794.0495.2295.221,434,700
Jul 29, 2019108.11109.14105.69107.45107.45343,100
Jul 26, 2019107.55108.54106.30108.09108.09243,100
Jul 25, 2019110.21110.67106.84107.08107.08361,100
Jul 24, 2019110.12112.07109.29110.50110.50361,500
Jul 23, 2019112.59113.14109.66110.07110.07383,200
Jul 22, 2019114.23115.48111.51111.76111.76309,400
Jul 19, 2019114.95116.50113.53113.55113.55207,600
Jul 18, 2019112.16115.54112.08114.88114.88288,200
Jul 17, 2019116.92116.92112.16112.40112.40334,500
Jul 16, 2019116.51118.82115.89116.92116.92185,800
Jul 15, 2019116.58118.27115.01116.53116.53304,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...