Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LGND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 73.90 | 1.58 | 2.18% | 73.53 | 74.17 | 72.57 | 141,782 |
| May 02 2024 | 72.32 | 0.90 | 1.26% | 71.77 | 72.70 | 70.855 | 146,527 |
| May 01 2024 | 71.42 | 1.53 | 2.19% | 69.89 | 72.17 | 69.51 | 115,870 |
| Apr 30 2024 | 69.89 | -0.57 | -0.81% | 70.40 | 70.8033 | 69.69 | 122,052 |
| Apr 29 2024 | 70.46 | -0.11 | -0.16% | 70.99 | 71.96 | 69.63 | 197,660 |
| Apr 26 2024 | 70.57 | 0.20 | 0.28% | 70.59 | 72.085 | 70.21 | 88,152 |
| Apr 25 2024 | 70.37 | -0.63 | -0.89% | 70.97 | 71.165 | 69.69 | 106,156 |
| Apr 24 2024 | 71.00 | 1.11 | 1.59% | 69.46 | 71.00 | 69.165 | 152,955 |
| Apr 23 2024 | 69.89 | 1.36 | 1.98% | 68.50 | 71.155 | 68.50 | 140,672 |
| Apr 22 2024 | 68.53 | -3.94 | -5.44% | 72.98 | 72.98 | 67.72 | 247,324 |
| Apr 19 2024 | 72.47 | -0.05 | -0.07% | 71.93 | 72.95 | 71.16 | 137,196 |
| Apr 18 2024 | 72.52 | -6.35 | -8.05% | 78.70 | 78.70 | 72.50 | 131,218 |
| Apr 17 2024 | 78.87 | -1.05 | -1.31% | 79.92 | 80.53 | 78.295 | 179,844 |
| Apr 16 2024 | 79.92 | 0.15 | 0.19% | 79.52 | 81.52 | 79.24 | 152,500 |
| Apr 15 2024 | 79.77 | -1.59 | -1.95% | 80.81 | 80.96 | 79.09 | 175,640 |
| Apr 12 2024 | 81.36 | -0.07 | -0.09% | 81.48 | 81.73 | 80.43 | 171,376 |
| Apr 11 2024 | 81.43 | 0.65 | 0.80% | 81.42 | 81.56 | 80.575 | 147,247 |
| Apr 10 2024 | 80.78 | -0.72 | -0.88% | 79.655 | 81.04 | 78.875 | 143,055 |
| Apr 09 2024 | 81.50 | 1.90 | 2.39% | 79.46 | 81.64 | 78.8887 | 142,118 |
| Apr 08 2024 | 79.60 | 1.64 | 2.10% | 77.49 | 80.21 | 77.48 | 160,954 |
| Apr 05 2024 | 77.96 | -0.02 | -0.03% | 77.45 | 78.35 | 76.53 | 161,325 |
| Apr 04 2024 | 77.98 | 3.25 | 4.35% | 78.01 | 78.87 | 76.925 | 311,838 |
| Apr 03 2024 | 74.73 | 1.52 | 2.08% | 72.60 | 74.882 | 72.51 | 102,027 |
| Apr 02 2024 | 73.21 | -0.39 | -0.53% | 72.65 | 73.35 | 72.30 | 118,918 |
| Apr 01 2024 | 73.60 | 0.50 | 0.68% | 73.35 | 73.62 | 71.215 | 181,067 |
| Mar 28 2024 | 73.10 | 1.83 | 2.57% | 71.29 | 73.42 | 71.12 | 109,733 |
| Mar 27 2024 | 71.27 | 2.63 | 3.83% | 69.26 | 71.85 | 68.80 | 191,706 |
| Mar 26 2024 | 68.64 | -0.61 | -0.88% | 69.82 | 70.25 | 68.245 | 107,915 |
| Mar 25 2024 | 69.25 | -1.75 | -2.46% | 71.38 | 71.675 | 68.98 | 107,055 |
| Mar 22 2024 | 71.00 | -1.96 | -2.69% | 72.91 | 72.91 | 71.00 | 67,487 |
| Mar 21 2024 | 72.96 | -0.15 | -0.21% | 73.74 | 73.88 | 72.42 | 91,205 |
| Mar 20 2024 | 73.11 | 0.90 | 1.25% | 72.29 | 74.34 | 71.74 | 142,096 |
| Mar 19 2024 | 72.21 | 0.07 | 0.10% | 71.74 | 73.03 | 71.72 | 101,856 |
| Mar 18 2024 | 72.14 | 1.05 | 1.48% | 71.20 | 73.65 | 70.03 | 182,456 |
| Mar 15 2024 | 71.09 | -0.84 | -1.17% | 72.125 | 72.195 | 69.84 | 1,193,546 |
| Mar 14 2024 | 71.93 | -0.83 | -1.14% | 72.72 | 73.91 | 71.45 | 205,549 |
| Mar 13 2024 | 72.76 | 0.40 | 0.55% | 72.44 | 74.04 | 72.21 | 142,989 |
| Mar 12 2024 | 72.36 | 0.11 | 0.15% | 72.52 | 72.59 | 71.055 | 129,103 |
| Mar 11 2024 | 72.25 | -1.52 | -2.06% | 73.65 | 73.80 | 71.83 | 116,346 |
| Mar 08 2024 | 73.77 | 1.30 | 1.79% | 73.06 | 75.305 | 72.28 | 191,480 |
| Mar 07 2024 | 72.47 | -0.24 | -0.33% | 72.96 | 74.97 | 72.47 | 141,214 |
| Mar 06 2024 | 72.71 | -1.29 | -1.74% | 74.28 | 74.745 | 71.72 | 179,053 |
| Mar 05 2024 | 74.00 | -2.28 | -2.99% | 75.71 | 76.8799 | 72.35 | 217,973 |
| Mar 04 2024 | 76.28 | -2.42 | -3.07% | 78.75 | 78.75 | 75.41 | 185,542 |
| Mar 01 2024 | 78.70 | -0.65 | -0.82% | 80.05 | 80.94 | 77.07 | 173,044 |
| Feb 29 2024 | 79.35 | -5.00 | -5.93% | 85.06 | 85.06 | 75.825 | 327,716 |
| Feb 28 2024 | 84.35 | -4.85 | -5.44% | 88.86 | 89.875 | 82.2225 | 436,733 |
| Feb 27 2024 | 89.20 | 14.78 | 19.86% | 85.18 | 94.57 | 80.00 | 796,895 |
| Feb 26 2024 | 74.42 | -1.45 | -1.91% | 75.15 | 76.22 | 73.935 | 91,797 |
| Feb 23 2024 | 75.87 | 2.31 | 3.14% | 74.00 | 75.87 | 72.29 | 103,556 |
| Feb 22 2024 | 73.56 | 0.89 | 1.22% | 72.44 | 74.00 | 71.71 | 94,647 |
| Feb 21 2024 | 72.67 | 0.30 | 0.41% | 71.94 | 72.67 | 71.47 | 117,237 |
| Feb 20 2024 | 72.37 | -1.29 | -1.75% | 72.81 | 73.74 | 72.25 | 93,988 |
| Feb 16 2024 | 73.66 | -0.99 | -1.33% | 74.30 | 75.11 | 73.55 | 108,638 |
| Feb 15 2024 | 74.65 | 1.03 | 1.40% | 74.32 | 75.45 | 73.11 | 122,365 |
| Feb 14 2024 | 73.62 | 2.62 | 3.69% | 71.77 | 73.94 | 71.57 | 153,969 |
| Feb 13 2024 | 71.00 | -4.64 | -6.13% | 73.60 | 74.32 | 70.58 | 153,047 |
| Feb 12 2024 | 75.64 | -0.24 | -0.32% | 76.00 | 76.90 | 75.41 | 95,768 |
| Feb 09 2024 | 75.88 | 0.47 | 0.62% | 75.05 | 76.95 | 74.60 | 111,138 |
| Feb 08 2024 | 75.41 | 0.90 | 1.21% | 73.98 | 75.55 | 73.98 | 176,804 |
| Feb 07 2024 | 74.51 | -0.80 | -1.06% | 75.11 | 75.11 | 74.07 | 122,379 |
| Feb 06 2024 | 75.31 | 0.59 | 0.79% | 74.22 | 75.755 | 73.42 | 179,115 |
