Quantcast
LGND

Historical Stock Prices

$124.86
*  
4.31
3.34%
Get LGND Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading LGND now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 128.06 129.57 124.85 124.86 556,496
03/21/2019 122.4 129.5 121.65 129.17 632,345
03/20/2019 124.02 125.88 121.9841 123.7 481,770
03/19/2019 125.59 125.59 122.26 124.02 639,306
03/18/2019 119.99 125.9 118.9 124.63 840,091
03/15/2019 118.06 119.285 115.665 119.03 1,474,075
03/14/2019 116.31 119.59 116.31 118.2 549,524
03/13/2019 114.29 117.51 112.51 116.31 581,414
03/12/2019 112.13 113.76 109.63 113.35 451,570
03/11/2019 106.42 111 105.725 110.98 566,333
03/08/2019 105.37 107.15 104.48 105.93 1,036,185
03/07/2019 106.28 107.38 104.63 106.4 903,698
03/06/2019 117.65 118.25 104.28 106.52 3,593,396
03/05/2019 123 123 120.52 120.61 255,077
03/04/2019 127.23 127.38 120.18 122.69 359,767
03/01/2019 125.24 127.06 124.19 126.34 337,138
02/28/2019 126.69 129.12 123.87 124.08 536,373
02/27/2019 123.37 128.36 122.9515 126.74 448,531
02/26/2019 122.67 125.6999 121.64 123.83 612,253
02/25/2019 120.98 124.435 120.02 123.51 498,558
02/22/2019 117.68 119.61 116 119.38 334,378
02/21/2019 118.82 119.95 116.1 117.18 327,273
02/20/2019 118.51 120.53 117.27 118.91 399,157
02/19/2019 120.87 121.29 117.88 118.75 449,454
02/15/2019 121.53 122.84 120.12 120.86 463,355
02/14/2019 120.26 122 119.21 120.88 343,689
02/13/2019 120.63 121.43 118.72 120.44 307,336
02/12/2019 118.49 119.87 116.92 119.76 480,213
02/11/2019 115.1 119.2 111.811 117.97 693,063
02/08/2019 120 120.85 113.2208 114.48 1,378,650
02/07/2019 117.52 120.545 114 116.52 742,898
02/06/2019 116.71 119.76 116.71 117.64 327,925
02/05/2019 120.75 122.48 116.84 116.93 437,824
02/04/2019 120.33 121.265 118.205 121.19 327,223
02/01/2019 118.9 120.89 116.325 120.21 612,793
01/31/2019 117.54 119.43 117.195 118.1 390,313
01/30/2019 116.12 118.16 115.25 117.62 354,798
01/29/2019 114.84 116.51 114.1701 115.96 365,044
01/28/2019 114.15 114.39 111.58 114.11 465,334
01/25/2019 113.1 115.08 112.31 114.84 536,900
01/24/2019 112 114.75 111.5 113.05 410,882
01/23/2019 113.7 116.316 111.01 111.78 581,371
01/22/2019 116.72 118.35 112.3141 112.91 746,170
01/18/2019 111.46 120.655 109.91 117.9 1,292,585
01/17/2019 110.31 115.45 106.16 110.72 2,181,988
01/16/2019 130.5 131 98.56 110.05 8,567,650
01/15/2019 128.11 132.74 127.2 131.77 568,582
01/14/2019 133.7 133.7 126.76 128.37 900,184
01/11/2019 135.65 137.38 132.85 134.69 411,355
01/10/2019 140.91 140.91 129.455 135.97 904,840
01/09/2019 140.93 144.95 140 142.01 410,302
01/08/2019 143.72 144.7118 139.53 140.35 410,102
01/07/2019 138.61 142.94 137.535 142.47 523,739
01/04/2019 134.94 140.74 134.94 137.75 407,124
01/03/2019 137.43 138.2 132.4884 132.64 421,667
01/02/2019 133.59 138.05 132.85 137 384,310
12/31/2018 136.29 139 134.31 135.7 466,313
12/28/2018 137.2 140 135.01 135.84 378,108
12/27/2018 135.8 139.235 131.35 136.89 467,723
12/26/2018 128.7 138.28 128.7 137.86 469,009
12/24/2018 132.14 135.61 128.2 128.36 235,909
*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?

Smart Portfolio