LGND

Ligand Pharmaceuticals Incorporated Historical Stock Prices

$104.3
*  
1.54
1.46%
Get LGND Alerts
*Delayed - data as of Jul. 29, 2015 10:48 ET  -  Find a broker to begin trading LGND now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LGND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:48  106.48  106.98  102.93  104.30 35,568
07/28/2015 102.99 106.91 101.54 105.84 229,719
07/27/2015 101.24 104.08 100.02 102.55 261,411
07/24/2015 104.5 106.42 101.67 102.09 213,904
07/23/2015 106.43 107.71 104.25 104.65 260,206
07/22/2015 103.21 106.41 102.5 106.3 254,598
07/21/2015 105.76 106.192 101.09 104.35 318,067
07/20/2015 105.68 105.93 103.45 105.57 354,110
07/17/2015 105.74 106.88 104.38 105.53 188,717
07/16/2015 103.85 106.46 103.07 105.32 271,950
07/15/2015 105.04 105.17 102.76 103.31 344,940
07/14/2015 102.64 106.35 102.26 104.13 581,874
07/13/2015 100.72 102.73 100.7 102.48 278,127
07/10/2015 100.19 100.25 97.59 99.72 276,198
07/09/2015 98.04 99.61 97.36 99.26 372,785
07/08/2015 97.17 99.16 96.58 96.87 409,486
07/07/2015 98.86 99.23 95.27 97.65 495,470
07/06/2015 97.81 100.21 96.75 98.93 251,425
07/02/2015 96.83 98.66 96.1301 98.6 243,225
07/01/2015 101.23 101.63 96.03 97.09 412,137
06/30/2015 98.08 101.48 98.024 100.9 547,313
06/29/2015 98.73 102 96.46 96.8 443,633
06/26/2015 100.97 102.24 99 99.31 729,672
06/25/2015 99.71 100.82 97.82 100.72 325,902
06/24/2015 99.45 100.2199 98.872 99.18 647,287
06/23/2015 98.66 99.83 98.35 99.51 484,795
06/22/2015 96.85 99.25 94.87 98.79 403,891
06/19/2015 96.22 97.959 94.134 96.17 798,231
06/18/2015 92.04 96.24 91.9 95.79 401,502
06/17/2015 91.35 94.29 90.74 91.33 487,668
06/16/2015 90.77 92.32 89.635 90.71 382,815
06/15/2015 89.81 92.58 88.66 90.28 663,453
06/12/2015 93.13 95.55 92.1 93.93 337,233
06/11/2015 94.36 95.43 91.8 94.16 471,403
06/10/2015 93 94.36 91.1201 93.22 463,746
06/09/2015 94.85 96.95 90.35 92.9 721,679
06/08/2015 95 96.48 94.1 95.32 376,202
06/05/2015 92.38 94.94 90.55 94.07 452,345
06/04/2015 91.31 92.98 89.78 91.33 366,953
06/03/2015 85.69 91.9399 85.23 91.54 812,462
06/02/2015 86.17 87.17 84.32 84.66 841,440
06/01/2015 87.22 88.15 84.36 86.71 491,671
05/29/2015 88.15 88.73 86.556 88.11 234,813
05/28/2015 86.78 88.26 84.56 88.15 340,637
05/27/2015 89.2 90.1419 86.41 87.26 398,102
05/26/2015 88.84 89.95 88.3 89.17 250,313
05/22/2015 88.91 90.079 88.515 89.67 211,899
05/21/2015 86.43 89.51 86.43 89.23 378,810
05/20/2015 86.87 87.8 85.21 86.78 231,338
05/19/2015 87.51 89.49 86.224 86.93 257,548
05/18/2015 84.21 88.39 83.9 87.82 501,094
05/15/2015 83.9 84.73 83.24 84.21 172,935
05/14/2015 84.28 84.99 83.04 84.12 340,191
05/13/2015 84.68 84.926 81.91 83.81 344,091
05/12/2015 84.79 85.49 83.325 84.14 401,875
05/11/2015 82 88.35 81.39 84.43 628,636
05/08/2015 79.41 81.24 78.21 80.51 345,601
05/07/2015 78.69 79.81 77.14 79 257,949
05/06/2015 78.4 79.61 76.85 78.45 407,456
05/05/2015 79.8 79.995 76.92 77.67 251,124
05/04/2015 80 82.15 78.71 79.85 268,815
05/01/2015 78.42 80.8 77.87 79.8 381,018
04/30/2015 81.51 82.98 76.67 77.64 456,616
04/29/2015 81.68 83.6446 80.1201 81.91 483,538
04/28/2015 87.37 88.39 80.596 81.53 762,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?