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 |
| Jul 19, 2023 | $68.11 | $68.63 | $67.32 | $67.61 | 79 555 |
| Jul 18, 2023 | $68.76 | $69.98 | $67.56 | $68.13 | 72 200 |
| Jul 17, 2023 | $68.49 | $69.68 | $67.54 | $68.76 | 153 439 |
| Jul 14, 2023 | $68.51 | $68.85 | $66.36 | $67.85 | 137 380 |
| Jul 13, 2023 | $69.01 | $70.01 | $68.31 | $68.47 | 108 647 |
| Jul 12, 2023 | $70.84 | $71.15 | $68.74 | $68.85 | 86 699 |
| Jul 11, 2023 | $70.30 | $70.64 | $68.34 | $69.49 | 84 966 |
| Jul 10, 2023 | $69.74 | $71.50 | $69.55 | $69.85 | 77 552 |
| Jul 07, 2023 | $70.09 | $71.00 | $69.56 | $69.65 | 101 855 |
| Jul 06, 2023 | $70.90 | $70.90 | $69.16 | $69.91 | 66 379 |
| Jul 05, 2023 | $72.49 | $72.49 | $71.10 | $71.48 | 86 788 |
| Jul 03, 2023 | $72.15 | $72.92 | $71.98 | $72.67 | 25 090 |
| Jun 30, 2023 | $73.07 | $73.78 | $72.02 | $72.10 | 84 230 |
| Jun 29, 2023 | $72.01 | $73.67 | $71.80 | $72.60 | 60 049 |
| Jun 28, 2023 | $71.81 | $72.46 | $71.60 | $72.06 | 68 684 |
| Jun 27, 2023 | $72.45 | $73.10 | $71.56 | $71.70 | 63 336 |
| Jun 26, 2023 | $72.87 | $73.95 | $72.14 | $72.26 | 65 493 |
| Jun 23, 2023 | $74.97 | $75.66 | $72.51 | $73.09 | 238 384 |
| Jun 22, 2023 | $76.49 | $76.80 | $75.18 | $75.67 | 93 617 |
| Jun 21, 2023 | $76.87 | $77.30 | $74.61 | $76.86 | 99 781 |
| Jun 20, 2023 | $77.79 | $78.00 | $76.03 | $77.29 | 69 642 |
| Jun 16, 2023 | $79.71 | $80.68 | $77.77 | $78.03 | 280 548 |
| Jun 15, 2023 | $77.82 | $79.66 | $76.16 | $78.99 | 120 467 |
| Jun 14, 2023 | $76.90 | $78.14 | $76.47 | $78.00 | 131 686 |
| Jun 13, 2023 | $74.51 | $76.96 | $74.51 | $76.89 | 109 415 |
