LGND

Ligand Pharmaceuticals Incorporated Historical Stock Prices

$89.8
*  
0.13
0.14%
Get LGND Alerts
*Delayed - data as of May 26, 2015 12:24 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 25-FEB-2015 TO 25-MAY-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.
12:24  88.84  89.89  88.30  89.80 145,494
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
04/27/2015 89.78 90.48 86.56 87.3 457,708
04/24/2015 88.92 89.82 88.01 89.75 202,610
04/23/2015 87.85 89.98 86.75 88.92 339,119
04/22/2015 88.65 89.98 86.46 87.71 317,479
04/21/2015 86.05 88.82 85.176 88.29 403,990
04/20/2015 86.23 86.8 83.392 85.4 638,223
04/17/2015 86.06 86.7099 84.6875 85.85 690,083
04/16/2015 85.04 87.17 84.18 86.85 698,344
04/15/2015 83.5 85.11 82.42 84.92 414,975
04/14/2015 82.52 84.4 81.7677 82.71 301,756
04/13/2015 83 83.9 81.7 82.59 312,598
04/10/2015 81.39 84 81.17 83.2 430,823
04/09/2015 81.48 83.705 79.52 80.51 300,481
04/08/2015 77.67 82.7645 77.67 81.2 577,980
04/07/2015 75.67 79.27 74.55 77.45 303,233
04/06/2015 76.4 78.19 74.75 75.67 334,728
04/02/2015 77.45 78.44 76.2 76.82 379,897
04/01/2015 77.63 78.84 75.76 77.45 630,736
03/31/2015 76.1 78.06 75.5 77.11 424,498
03/30/2015 74.06 77.16 73.56 76.23 377,579
03/27/2015 70.52 73.66 70.39 72.95 253,009
03/26/2015 70.82 71.67 67.16 70.3 515,865
03/25/2015 75.35 75.53 70.37 70.7 410,782
03/24/2015 75.72 76.225 73.83 74.6 270,839
03/23/2015 75.77 76.28 73.885 75.63 331,978
03/20/2015 77.28 79.61 76.05 76.7 740,152
03/19/2015 71.75 75.83 71.44 75.79 410,163
03/18/2015 73.09 73.28 70.15 71.88 607,245
03/17/2015 74.61 74.92 72.52 73.59 516,251
03/16/2015 75.05 75.85 74.07 74.64 350,756
03/13/2015 72.38 74.99 70.78 74.99 261,860
03/12/2015 73.55 73.82 71.81 72.2 580,223
03/11/2015 72.82 73.71 71.5 73.04 483,098
03/10/2015 69.74 73.44 69.51 73.09 605,016
03/09/2015 69.94 70.9 68.0672 70.44 374,513
03/06/2015 68.89 70.62 68.27 69.51 231,244
03/05/2015 68.15 71.63 68.15 68.96 447,187
03/04/2015 66 68.69 65.4 67.55 507,989
03/03/2015 65 68.219 64.8101 66.45 999,762
03/02/2015 55.47 63.905 55.47 63.58 1,197,186
02/27/2015 55.76 55.8 54.92 55.07 225,132
02/26/2015 56.8 56.94 55.02 55.82 583,947
02/25/2015 55.59 57.063 55.021 56.69 256,396
*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?