Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1418 | 4.47463232095 | 114.91 | 122.34 | 112.5 | 74033 | 117.29300424 | CS |
| 4 | 11.9318 | 11.0357010729 | 108.12 | 122.34 | 102.79 | 91396 | 111.79966689 | CS |
| 12 | 1.7218 | 1.45508324178 | 118.33 | 129.9 | 102.79 | 123063 | 116.6214345 | CS |
| 26 | 10.2518 | 9.33679417122 | 109.8 | 129.9 | 90.29 | 113701 | 110.23068395 | CS |
| 52 | 45.4018 | 60.819557937 | 74.65 | 129.9 | 67.72 | 134199 | 93.13605488 | CS |
| 156 | 4.3618 | 3.77024807676 | 115.69 | 129.9 | 49.24 | 132638 | 84.34667817 | CS |
| 260 | 31.5518 | 35.6517514124 | 88.5 | 219.75 | 49.24 | 206636 | 106.03253632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 118.92 | 0.81 | 0.69 | 117.48 | 119.46 | 116.3611 | 81614 |
| 1738107300 | 118.11 | 0.83 | 0.71 | 117.33 | 118.43 | 115.98 | 52425 |
| 1738020900 | 117.28 | 2.25 | 1.96 | 114.75 | 119.105 | 114.595 | 84977 |
| 1737761700 | 115.03 | -0.83 | -0.72 | 114.91 | 115.81 | 112.5 | 77115 |
| 1737675300 | 115.86 | 0 | 0.00 | 115.86 | 115.86 | 115.86 | 0 |
| 1737588900 | 115.86 | -1.5 | -1.28 | 117.26 | 117.26 | 113.985 | 115551 |
| 1737502500 | 117.36 | 5.47 | 4.89 | 113.31 | 117.53 | 112.5316 | 101851 |
| 1737156900 | 111.89 | 0.81 | 0.73 | 111.08 | 113.195 | 110.88 | 80765 |
| 1737070500 | 111.08 | 0.8 | 0.73 | 110.69 | 112.26 | 109.02 | 75158 |
| 1736984100 | 110.28 | 1.73 | 1.59 | 110 | 111.69 | 107.99 | 135192 |
| 1736897700 | 108.55 | 2.69 | 2.54 | 106.55 | 108.7 | 105.15 | 123232 |
| 1736811300 | 105.86 | -0.42 | -0.40 | 104.71 | 106.195 | 102.79 | 92397 |
| 1736552100 | 106.28 | -4.3 | -3.89 | 108.5 | 109.13 | 104.18 | 84142 |
| 1736379300 | 110.58 | 0.27 | 0.24 | 109.24 | 110.91 | 107.52 | 92882 |
| 1736292900 | 110.31 | 2.39 | 2.21 | 108.48 | 111.6549 | 108.48 | 93207 |
| 1736206500 | 107.92 | -2.64 | -2.39 | 110.61 | 112.61 | 107.55 | 72032 |
| 1735947300 | 110.56 | 2.14 | 1.97 | 109.99 | 110.95 | 107.325 | 82473 |
| 1735860900 | 108.42 | 1.27 | 1.19 | 108.12 | 111.4 | 105.895 | 103847 |
| 1735688100 | 107.15 | 1.39 | 1.31 | 106.79 | 109.21 | 105.1 | 110181 |
| 1735601700 | 105.76 | -3.43 | -3.14 | 107.69 | 109.46 | 105 | 138461 |
| 1735342500 | 109.19 | -5.06 | -4.43 | 112.05 | 113.125 | 108.19 | 84650 |
| 1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
| 1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
| 1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117573 |
| 1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111.56 | 550851 |
| 1734651300 | 113.945 | -0.47 | -0.41 | 115.2 | 119.2682 | 112.4918 | 107129 |
| 1734564900 | 114.41 | -6.02 | -5.00 | 121.36 | 121.36 | 113.33 | 124552 |
| 1734478500 | 120.43 | -1.91 | -1.56 | 122.9 | 123.2 | 116.89 | 130111 |
| 1734392100 | 122.34 | 5.43 | 4.64 | 118.95 | 124.0296 | 118.37 | 116772 |
| 1734132900 | 116.91 | 3.4 | 3.00 | 115.39 | 117.275 | 113.59 | 105108 |
| 1734046500 | 113.51 | -6.85 | -5.69 | 120.235 | 120.93743 | 113.39 | 105599 |
| 1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 112513 |
| 1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113475 |
| 1733787300 | 116.34 | -8.49 | -6.80 | 124.52 | 125.19 | 114.145 | 153898 |
| 1733528100 | 124.83 | 1.32 | 1.07 | 122.885 | 127.86 | 122.885 | 120645 |
| 1733441700 | 123.51 | 2.53 | 2.09 | 120.49 | 124.24 | 120.09 | 113732 |
| 1733355300 | 120.98 | 1.05 | 0.88 | 120.345 | 123 | 119.73 | 72800 |
| 1733268900 | 119.93 | -2.77 | -2.26 | 122.1 | 123.32 | 119.5 | 80140 |
| 1733182500 | 122.7 | 1.25 | 1.03 | 121.99 | 124 | 119.18 | 82663 |
| 1732917840 | 121.45 | -1.1 | -0.90 | 122.9 | 124.3388 | 120.01 | 71525 |
| 1732750500 | 122.55 | -1.78 | -1.43 | 123.65 | 125 | 121.06 | 88288 |
| 1732664100 | 124.33 | 3.71 | 3.08 | 120.62 | 124.44 | 119.7789 | 182669 |
| 1732577700 | 120.62 | 1.43 | 1.20 | 120 | 122.632 | 119.035 | 152785 |
| 1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 92733 |
| 1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 79779 |
| 1732145700 | 111.56 | -0.24 | -0.21 | 111.36 | 112 | 109.525 | 132488 |
| 1732059300 | 111.8 | 0.13 | 0.12 | 110.69 | 112.265 | 109.78 | 97222 |
| 1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125514 |
| 1731713700 | 111.71 | -3.74 | -3.24 | 115.47 | 115.47 | 110.3244 | 103461 |
| 1731627300 | 115.45 | -6.63 | -5.43 | 122.69 | 125.76 | 114.39 | 132346 |
| 1731540900 | 122.08 | 1.34 | 1.11 | 121.62 | 123.72 | 121.35 | 219848 |
| 1731454500 | 120.74 | -2.73 | -2.21 | 123.9314 | 124.4574 | 119.685 | 119494 |
| 1731368100 | 123.47 | 2.22 | 1.83 | 122.24 | 124.19 | 120.83 | 209193 |
| 1731108900 | 121.25 | -8.65 | -6.66 | 123.66 | 124.655 | 116.96 | 248650 |
| 1731022500 | 129.9 | 13 | 11.12 | 116.22 | 129.9 | 115.16 | 262640 |
| 1730936100 | 116.9 | 5.77 | 5.19 | 112.19 | 116.95 | 111.72 | 210947 |
| 1730849700 | 111.13 | 0.91 | 0.83 | 109.22 | 111.585 | 108.31 | 85779 |
| 1730763300 | 110.22 | 0.18 | 0.16 | 109.14 | 110.6324 | 108.03 | 99797 |
| 1730500500 | 110.04 | 4.34 | 4.11 | 107.05 | 110.79 | 107.05 | 120913 |
| 1730414100 | 105.7 | -4.11 | -3.74 | 109.56 | 109.56 | 105.475 | 99608 |
| 1730327700 | 109.81 | -5.72 | -4.95 | 114.92 | 115.1 | 109.81 | 63130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
