NASDAQ:LGND
Ligand Pharmaceuticals Incorporated Stock Price (Quote)
$73.90
+1.58 (+2.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 LGND stock ended at $73.90. This is 2.18% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $72.57 to a day high of $74.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $74.11 | $74.81 | $72.94 | $74.04 | 73 384 |
| Jun 09, 2023 | $74.50 | $74.87 | $73.40 | $73.76 | 114 030 |
| Jun 08, 2023 | $74.90 | $74.90 | $72.88 | $74.28 | 82 090 |
| Jun 07, 2023 | $72.87 | $75.02 | $72.52 | $74.75 | 100 335 |
| Jun 06, 2023 | $71.27 | $73.54 | $70.17 | $72.50 | 87 948 |
| Jun 05, 2023 | $74.78 | $74.78 | $70.41 | $71.00 | 89 968 |
| Jun 02, 2023 | $72.00 | $75.40 | $71.05 | $75.31 | 123 275 |
| Jun 01, 2023 | $70.04 | $71.56 | $69.40 | $71.20 | 101 790 |
| May 31, 2023 | $69.60 | $71.92 | $68.87 | $70.08 | 91 165 |
| May 30, 2023 | $71.96 | $72.28 | $69.02 | $69.53 | 92 304 |
| May 26, 2023 | $72.07 | $72.78 | $71.48 | $72.13 | 69 029 |
| May 25, 2023 | $74.43 | $75.10 | $71.36 | $71.68 | 95 839 |
| May 24, 2023 | $76.11 | $76.57 | $73.21 | $74.59 | 93 740 |
| May 23, 2023 | $75.47 | $78.68 | $75.47 | $77.38 | 161 467 |
| May 22, 2023 | $74.65 | $76.76 | $74.62 | $75.34 | 92 719 |
| May 19, 2023 | $77.00 | $77.68 | $73.56 | $74.35 | 104 967 |
| May 18, 2023 | $78.71 | $78.71 | $75.45 | $76.90 | 99 721 |
| May 17, 2023 | $77.14 | $79.92 | $75.88 | $78.93 | 140 969 |
| May 16, 2023 | $76.83 | $77.66 | $75.48 | $77.14 | 63 726 |
| May 15, 2023 | $76.02 | $77.85 | $74.80 | $77.59 | 69 760 |
| May 12, 2023 | $77.90 | $77.98 | $74.81 | $75.65 | 52 613 |
| May 11, 2023 | $76.63 | $77.78 | $75.97 | $77.71 | 62 021 |
| May 10, 2023 | $78.67 | $79.02 | $76.60 | $77.59 | 77 198 |
| May 09, 2023 | $77.03 | $79.00 | $76.17 | $77.86 | 81 701 |
| May 08, 2023 | $79.61 | $79.61 | $75.76 | $77.45 | 77 877 |
