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 |
| Mar 14, 2016 | $101.91 | $102.83 | $100.63 | $101.07 | 274 800 |
| Mar 11, 2016 | $99.39 | $102.81 | $98.12 | $101.83 | 543 500 |
| Mar 10, 2016 | $100.18 | $101.98 | $95.91 | $97.09 | 258 900 |
| Mar 09, 2016 | $99.51 | $100.34 | $95.50 | $99.40 | 380 000 |
| Mar 08, 2016 | $102.00 | $102.49 | $98.85 | $99.25 | 338 500 |
| Mar 07, 2016 | $99.02 | $102.98 | $96.92 | $102.29 | 342 700 |
| Mar 04, 2016 | $97.49 | $101.25 | $96.53 | $99.95 | 338 700 |
| Mar 03, 2016 | $99.00 | $99.69 | $95.80 | $97.56 | 297 400 |
| Mar 02, 2016 | $94.91 | $98.10 | $94.86 | $97.54 | 461 800 |
| Mar 01, 2016 | $92.79 | $95.39 | $91.72 | $95.29 | 401 600 |
| Feb 29, 2016 | $97.52 | $98.21 | $91.64 | $92.28 | 557 700 |
| Feb 26, 2016 | $94.51 | $100.34 | $94.51 | $97.28 | 621 400 |
| Feb 25, 2016 | $92.97 | $94.89 | $91.63 | $94.23 | 348 700 |
| Feb 24, 2016 | $90.85 | $93.17 | $88.52 | $92.36 | 200 100 |
| Feb 23, 2016 | $92.22 | $94.30 | $91.76 | $91.91 | 304 000 |
| Feb 22, 2016 | $91.73 | $93.97 | $89.55 | $92.83 | 383 400 |
| Feb 19, 2016 | $88.81 | $89.94 | $87.11 | $89.84 | 698 500 |
| Feb 18, 2016 | $91.14 | $92.87 | $88.86 | $89.47 | 452 600 |
| Feb 17, 2016 | $89.70 | $91.18 | $88.51 | $90.36 | 501 700 |
| Feb 16, 2016 | $86.90 | $90.46 | $86.90 | $89.08 | 547 200 |
| Feb 12, 2016 | $86.79 | $87.06 | $84.54 | $85.97 | 559 000 |
| Feb 11, 2016 | $89.77 | $90.47 | $82.06 | $85.79 | 656 600 |
| Feb 10, 2016 | $90.48 | $92.87 | $86.21 | $88.26 | 475 300 |
| Feb 09, 2016 | $87.61 | $93.71 | $86.89 | $89.58 | 450 700 |
| Feb 08, 2016 | $91.09 | $93.32 | $87.27 | $88.79 | 562 800 |
