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 | $67.72 | $81.68 | 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 | $67.72 | $94.57 | |
| 52 weeks | $49.25 | $94.57 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $69.98 | $71.99 | $67.53 | $70.86 | 105 787 |
| Jan 16, 2024 | $71.87 | $71.95 | $70.89 | $71.07 | 77 621 |
| Jan 12, 2024 | $73.20 | $74.34 | $71.75 | $72.60 | 60 782 |
| Jan 11, 2024 | $72.85 | $72.85 | $70.90 | $72.19 | 128 967 |
| Jan 10, 2024 | $73.27 | $73.74 | $72.26 | $73.54 | 101 380 |
| Jan 09, 2024 | $73.30 | $74.99 | $73.00 | $73.45 | 173 655 |
| Jan 08, 2024 | $73.78 | $75.15 | $71.54 | $74.35 | 158 498 |
| Jan 05, 2024 | $69.58 | $71.96 | $68.96 | $70.83 | 120 376 |
| Jan 04, 2024 | $70.34 | $72.03 | $68.80 | $70.36 | 98 655 |
| Jan 03, 2024 | $71.74 | $72.32 | $69.50 | $70.04 | 72 329 |
| Jan 02, 2024 | $71.49 | $73.56 | $71.31 | $72.31 | 88 580 |
| Dec 29, 2023 | $71.88 | $71.89 | $70.94 | $71.42 | 80 114 |
| Dec 28, 2023 | $72.08 | $72.61 | $71.24 | $71.84 | 48 439 |
| Dec 27, 2023 | $72.98 | $73.44 | $72.00 | $72.28 | 100 194 |
| Dec 26, 2023 | $71.50 | $73.50 | $70.75 | $72.63 | 77 941 |
| Dec 22, 2023 | $71.24 | $72.87 | $71.05 | $71.51 | 99 148 |
| Dec 21, 2023 | $69.85 | $71.23 | $68.86 | $70.83 | 88 054 |
| Dec 20, 2023 | $70.60 | $72.10 | $69.28 | $69.33 | 122 050 |
| Dec 19, 2023 | $69.37 | $72.03 | $69.30 | $70.23 | 122 903 |
| Dec 18, 2023 | $67.37 | $71.02 | $67.37 | $69.20 | 178 590 |
| Dec 15, 2023 | $68.14 | $68.52 | $65.84 | $67.35 | 346 876 |
| Dec 14, 2023 | $68.09 | $69.55 | $67.34 | $67.71 | 166 072 |
| Dec 13, 2023 | $63.12 | $67.28 | $62.97 | $67.28 | 121 877 |
| Dec 12, 2023 | $62.67 | $63.41 | $60.28 | $62.94 | 126 493 |
| Dec 11, 2023 | $62.00 | $62.78 | $60.80 | $62.54 | 125 767 |
