Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.34 | 8.0815806246 | 78.45 | 85.72 | 77.53 | 157764 | 83.48121542 | CS |
| 4 | 3.57 | 4.39546909628 | 81.22 | 85.72 | 77.425 | 115465 | 81.56204731 | CS |
| 12 | 5.135 | 6.44655075011 | 79.655 | 88.73 | 67.72 | 141141 | 80.1753457 | CS |
| 26 | 13.05 | 18.1906885977 | 71.74 | 94.57 | 67.53 | 151021 | 77.414943 | CS |
| 52 | 12.64 | 17.5190575191 | 72.15 | 94.57 | 49.24 | 126730 | 71.37266306 | CS |
| 156 | -49.02 | -36.6340333308 | 133.81 | 169.98 | 49.24 | 143097 | 91.97618832 | CS |
| 260 | -30.46 | -26.4295010846 | 115.25 | 219.75 | 49.24 | 233551 | 104.88165928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 84.79 | -0.06 | -0.07 | 84.85 | 85.61 | 83.97 | 115722 |
| 1719873300 | 84.85 | 0.59 | 0.70 | 83.76 | 85.72 | 82.98 | 145692 |
| 1719614100 | 84.26 | 1.93 | 2.34 | 82.72 | 84.33 | 81.86 | 328415 |
| 1719527700 | 82.33 | 4.51 | 5.80 | 78.45 | 82.88 | 78.2 | 115275 |
| 1719441300 | 77.82 | -1.08 | -1.37 | 78.45 | 79.025 | 77.53 | 83716 |
| 1719354900 | 78.9 | -1.06 | -1.33 | 80 | 80.3 | 78.44 | 83612 |
| 1719268500 | 79.96 | 0.57 | 0.72 | 79.81 | 81.2 | 79.25 | 72484 |
| 1719009300 | 79.39 | -0.42 | -0.53 | 79.92 | 81.12 | 79.07 | 182564 |
| 1718922900 | 79.81 | -0.73 | -0.91 | 79.9 | 81.0146 | 79.33 | 69602 |
| 1718750100 | 80.54 | -0.1 | -0.12 | 80.27 | 81.2916 | 79.5 | 92292 |
| 1718663700 | 80.64 | 0.58 | 0.72 | 80 | 80.75 | 77.58 | 94894 |
| 1718404500 | 80.06 | -1.28 | -1.57 | 81.04 | 81.23 | 78.81 | 85119 |
| 1718318100 | 81.34 | 1.19 | 1.48 | 80.17 | 81.52 | 78.91 | 71823 |
| 1718231700 | 80.15 | 0.05 | 0.06 | 80.59 | 81.89 | 80.15 | 78239 |
| 1718145300 | 80.1 | 0.57 | 0.72 | 78.85 | 80.42 | 77.51 | 114170 |
| 1718058900 | 79.53 | -1.83 | -2.25 | 80.61 | 80.61 | 77.425 | 136834 |
| 1717799700 | 81.36 | -1.01 | -1.23 | 81.38 | 82.2 | 79.69 | 141035 |
| 1717713300 | 82.37 | -1.23 | -1.47 | 83.41 | 83.41 | 81.485 | 96534 |
| 1717626900 | 83.6 | 2.77 | 3.43 | 81.22 | 84.15 | 80.31 | 85814 |
| 1717540500 | 80.83 | -7.08 | -8.05 | 86.82 | 87.0271 | 79.5 | 203347 |
| 1717454100 | 87.91 | 2.86 | 3.36 | 85.44 | 88.73 | 85.15 | 128569 |
| 1717194900 | 85.05 | 1.09 | 1.30 | 84.53 | 86.82 | 84.32 | 122260 |
| 1717108500 | 83.96 | -0.99 | -1.17 | 85.61 | 85.61 | 83.085 | 152442 |
| 1717022100 | 84.95 | -1.03 | -1.20 | 84.27 | 85.48 | 83.68 | 107499 |
| 1716935700 | 85.98 | -0.42 | -0.49 | 86.4 | 86.86 | 84.13 | 98640 |
| 1716590100 | 86.4 | 1.49 | 1.75 | 85.6 | 86.65 | 84.68 | 160612 |
| 1716503700 | 84.91 | -2.37 | -2.72 | 87.22 | 87.475 | 83.17 | 117387 |
| 1716417300 | 87.28 | 0.28 | 0.32 | 87.01 | 88.215 | 86.935 | 111767 |
| 1716330900 | 87 | 0.37 | 0.43 | 86.5 | 88.52 | 86.415 | 171725 |
| 1716244500 | 86.63 | 0.57 | 0.66 | 85.87 | 87.29 | 85.67 | 105186 |
| 1715985300 | 86.06 | 1.04 | 1.22 | 85.53 | 86.9 | 85.17 | 100217 |
| 1715898900 | 85.02 | -0.75 | -0.87 | 85.4 | 86.77 | 84.14 | 95138 |
| 1715812500 | 85.77 | 0.48 | 0.56 | 86 | 86.68 | 84.8 | 164731 |
| 1715726100 | 85.29 | 1.22 | 1.45 | 84.56 | 85.76 | 84.54 | 160355 |
| 1715639700 | 84.07 | -3.21 | -3.68 | 87.34 | 87.77 | 83.93 | 105223 |
| 1715380500 | 87.28 | 1.16 | 1.35 | 85.53 | 87.33 | 84.0503 | 131450 |
| 1715294100 | 86.12 | 5.76 | 7.17 | 79.27 | 86.37 | 79.27 | 494178 |
| 1715207700 | 80.36 | 7.14 | 9.75 | 74.37 | 81.43 | 72.95 | 286949 |
| 1715121300 | 73.22 | 0.39 | 0.54 | 73.5 | 75.615 | 73.155 | 162669 |
| 1715034900 | 72.83 | -1.07 | -1.45 | 74.05 | 74.7 | 72.61 | 114789 |
| 1714775700 | 73.9 | 1.58 | 2.18 | 73.53 | 74.17 | 72.57 | 141782 |
| 1714689300 | 72.32 | 0.9 | 1.26 | 71.77 | 72.7 | 70.855 | 146527 |
| 1714602900 | 71.42 | 1.53 | 2.19 | 69.89 | 72.17 | 69.51 | 115870 |
| 1714516500 | 69.89 | -0.57 | -0.81 | 70.4 | 70.8033 | 69.69 | 122052 |
| 1714430100 | 70.46 | -0.11 | -0.16 | 70.99 | 71.96 | 69.63 | 197660 |
| 1714170900 | 70.57 | 0.2 | 0.28 | 70.59 | 72.085 | 70.21 | 88152 |
| 1714084500 | 70.37 | -0.63 | -0.89 | 70.97 | 71.165 | 69.69 | 106156 |
| 1713998100 | 71 | 1.11 | 1.59 | 69.46 | 71 | 69.165 | 152955 |
| 1713911700 | 69.89 | 1.36 | 1.98 | 68.5 | 71.155 | 68.5 | 140672 |
| 1713825300 | 68.53 | -3.94 | -5.44 | 72.98 | 72.98 | 67.72 | 247324 |
| 1713566100 | 72.47 | -0.05 | -0.07 | 71.93 | 72.95 | 71.16 | 137196 |
| 1713479700 | 72.52 | -6.35 | -8.05 | 78.7 | 78.7 | 72.5 | 131218 |
| 1713393300 | 78.87 | -1.05 | -1.31 | 79.92 | 80.53 | 78.295 | 179844 |
| 1713306900 | 79.92 | 0.15 | 0.19 | 79.52 | 81.52 | 79.24 | 152500 |
| 1713220500 | 79.77 | -1.59 | -1.95 | 80.81 | 80.96 | 79.09 | 175640 |
| 1712961300 | 81.36 | -0.07 | -0.09 | 81.48 | 81.73 | 80.43 | 171376 |
| 1712874900 | 81.43 | 0.65 | 0.80 | 81.42 | 81.56 | 80.575 | 147247 |
| 1712788500 | 80.78 | -0.72 | -0.88 | 79.655 | 81.04 | 78.875 | 143055 |
| 1712702100 | 81.5 | 1.9 | 2.39 | 79.46 | 81.64 | 78.8887 | 142118 |
| 1712615700 | 79.6 | 1.64 | 2.10 | 77.49 | 80.21 | 77.48 | 160954 |
| 1712356500 | 77.96 | -0.02 | -0.03 | 77.45 | 78.35 | 76.53 | 161325 |
| 1712270100 | 77.98 | 3.25 | 4.35 | 78.01 | 78.87 | 76.925 | 311838 |
| 1712183700 | 74.73 | 1.52 | 2.08 | 72.6 | 74.882 | 72.51 | 102027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
