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 |
| Sep 28, 2023 | $61.45 | $62.73 | $61.31 | $61.49 | 132 432 |
| Sep 27, 2023 | $60.48 | $61.79 | $60.26 | $61.47 | 123 877 |
| Sep 26, 2023 | $60.60 | $61.41 | $60.04 | $60.21 | 105 516 |
| Sep 25, 2023 | $58.77 | $59.53 | $57.94 | $58.86 | 61 561 |
| Sep 22, 2023 | $59.28 | $59.93 | $58.70 | $59.08 | 92 040 |
| Sep 21, 2023 | $60.44 | $61.00 | $59.10 | $59.32 | 109 566 |
| Sep 20, 2023 | $63.67 | $63.67 | $60.99 | $61.06 | 64 814 |
| Sep 19, 2023 | $62.88 | $63.75 | $62.74 | $63.30 | 83 979 |
| Sep 18, 2023 | $62.22 | $62.64 | $61.23 | $62.56 | 91 246 |
| Sep 15, 2023 | $62.52 | $62.80 | $61.22 | $61.98 | 262 456 |
| Sep 14, 2023 | $62.99 | $63.30 | $62.10 | $62.29 | 120 397 |
| Sep 13, 2023 | $62.58 | $63.12 | $62.01 | $62.73 | 138 124 |
| Sep 12, 2023 | $63.50 | $63.54 | $62.47 | $62.71 | 76 595 |
| Sep 11, 2023 | $63.50 | $63.94 | $62.89 | $63.63 | 86 878 |
| Sep 08, 2023 | $63.58 | $63.65 | $62.74 | $63.05 | 57 303 |
| Sep 07, 2023 | $64.52 | $64.72 | $63.50 | $63.52 | 80 332 |
| Sep 06, 2023 | $63.79 | $64.53 | $63.47 | $64.47 | 82 430 |
| Sep 05, 2023 | $65.97 | $65.97 | $63.53 | $63.53 | 115 570 |
| Sep 01, 2023 | $66.16 | $67.48 | $66.16 | $66.54 | 105 617 |
| Aug 31, 2023 | $66.08 | $66.14 | $65.10 | $65.77 | 105 138 |
| Aug 30, 2023 | $64.36 | $66.67 | $64.14 | $66.19 | 113 733 |
| Aug 29, 2023 | $64.96 | $64.96 | $64.96 | $64.96 | 0 |
| Aug 28, 2023 | $65.76 | $66.57 | $64.55 | $64.96 | 70 924 |
| Aug 25, 2023 | $66.22 | $66.54 | $65.10 | $65.39 | 85 021 |
| Aug 24, 2023 | $67.07 | $67.14 | $65.49 | $66.08 | 82 766 |
