Ligand Pharmaceuticals Incorporated (LGND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

72.32

+0.90

(+1.26%)

At close: 04:00PM EDT

70.90

-1.42

(-1.96%)

After hours:

04:22PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	72.70	72.70	70.86	72.32	72.32	146,526
May 01, 2024	70.12	72.17	69.51	71.42	71.42	115,900
Apr 30, 2024	70.40	70.80	69.69	69.89	69.89	122,100
Apr 29, 2024	70.99	71.96	69.63	70.46	70.46	197,700
Apr 26, 2024	70.59	72.08	70.43	70.57	70.57	88,200
Apr 25, 2024	70.24	71.17	69.63	70.37	70.37	106,700
Apr 24, 2024	69.46	71.00	69.17	71.00	71.00	153,000
Apr 23, 2024	68.50	71.16	68.50	69.89	69.89	140,700
Apr 22, 2024	72.98	72.98	67.72	68.53	68.53	247,300
Apr 19, 2024	71.93	72.95	71.16	72.47	72.47	137,200
Apr 18, 2024	78.70	78.70	72.50	72.52	72.52	131,200
Apr 17, 2024	79.92	80.53	78.30	78.87	78.87	179,800
Apr 16, 2024	79.47	81.52	79.06	79.92	79.92	158,500
Apr 15, 2024	80.81	80.96	79.09	79.77	79.77	175,600
Apr 12, 2024	81.48	81.73	80.43	81.36	81.36	171,400
Apr 11, 2024	81.42	81.56	80.58	81.43	81.43	147,200
Apr 10, 2024	79.63	81.04	78.88	80.78	80.78	146,100
Apr 09, 2024	79.46	81.64	78.89	81.50	81.50	142,100
Apr 08, 2024	77.49	80.21	77.48	79.60	79.60	161,000
Apr 05, 2024	77.45	78.35	76.02	77.96	77.96	165,700
Apr 04, 2024	78.01	78.87	76.93	77.98	77.98	311,800
Apr 03, 2024	72.60	74.88	72.51	74.73	74.73	102,000
Apr 02, 2024	73.20	73.35	72.30	73.21	73.21	122,800
Apr 01, 2024	73.35	73.62	71.22	73.60	73.60	181,100
Mar 28, 2024	71.29	73.42	71.12	73.10	73.10	109,700
Mar 27, 2024	69.26	71.85	68.80	71.27	71.27	191,700
Mar 26, 2024	69.82	70.25	68.25	68.64	68.64	107,900
Mar 25, 2024	71.38	71.68	68.98	69.25	69.25	107,100
Mar 22, 2024	72.91	72.91	71.00	71.00	71.00	67,500
Mar 21, 2024	73.74	73.88	72.42	72.96	72.96	91,200
Mar 20, 2024	72.29	74.34	71.74	73.11	73.11	142,500
Mar 19, 2024	71.74	73.03	71.72	72.21	72.21	101,900
Mar 18, 2024	71.20	73.65	70.03	72.14	72.14	182,500
Mar 15, 2024	71.43	72.19	69.84	71.09	71.09	1,219,400
Mar 14, 2024	72.72	73.91	71.45	71.93	71.93	205,500
Mar 13, 2024	72.44	74.04	72.21	72.76	72.76	143,000
Mar 12, 2024	72.52	72.59	71.06	72.36	72.36	129,100
Mar 11, 2024	73.65	73.80	71.83	72.25	72.25	116,300
Mar 08, 2024	73.06	75.31	72.28	73.77	73.77	191,500
Mar 07, 2024	72.96	74.97	72.47	72.47	72.47	141,200
Mar 06, 2024	74.65	74.75	71.72	72.71	72.71	179,100
Mar 05, 2024	75.71	76.88	72.35	74.00	74.00	218,000
Mar 04, 2024	78.75	78.75	75.41	76.28	76.28	185,500
Mar 01, 2024	80.05	80.94	77.07	78.70	78.70	173,000
Feb 29, 2024	85.06	85.06	75.83	79.35	79.35	327,700
Feb 28, 2024	88.28	89.88	82.22	84.35	84.35	436,700
Feb 27, 2024	85.18	94.57	80.00	89.20	89.20	796,900
Feb 26, 2024	75.15	75.95	73.94	74.42	74.42	91,800
Feb 23, 2024	74.00	75.87	72.29	75.87	75.87	103,600
Feb 22, 2024	72.44	74.00	71.71	73.56	73.56	94,600
Feb 21, 2024	71.94	72.67	71.47	72.67	72.67	117,200
Feb 20, 2024	72.81	73.74	72.25	72.37	72.37	94,000
Feb 16, 2024	74.30	75.11	73.55	73.66	73.66	108,600
Feb 15, 2024	74.32	75.45	73.11	74.65	74.65	122,400
Feb 14, 2024	71.77	73.94	71.57	73.62	73.62	154,000
Feb 13, 2024	73.34	74.75	70.58	71.00	71.00	154,200
Feb 12, 2024	76.19	76.90	75.41	75.64	75.64	95,800
Feb 09, 2024	75.05	76.95	74.60	75.88	75.88	111,100
Feb 08, 2024	73.98	75.55	73.98	75.41	75.41	176,800
Feb 07, 2024	75.11	75.11	74.07	74.51	74.51	122,400
Feb 06, 2024	74.22	75.76	73.42	75.31	75.31	179,100
Feb 05, 2024	74.21	75.32	73.30	74.72	74.72	78,600
Feb 02, 2024	73.35	74.80	73.32	74.54	74.54	68,400
Feb 01, 2024	73.61	74.25	71.95	74.17	74.17	75,400
Jan 31, 2024	73.79	74.48	73.06	73.10	73.10	82,900
Jan 30, 2024	74.65	74.65	73.41	73.91	73.91	72,100
Jan 29, 2024	76.38	76.38	74.10	75.06	75.06	75,400
Jan 26, 2024	75.55	76.66	75.21	76.45	76.45	89,400
Jan 25, 2024	74.79	76.66	73.10	75.29	75.29	99,000
Jan 24, 2024	74.20	74.67	72.86	74.17	74.17	76,400
Jan 23, 2024	74.16	74.19	72.39	73.56	73.56	83,400
Jan 22, 2024	72.84	74.00	72.50	73.39	73.39	117,800
Jan 19, 2024	71.50	72.65	70.58	72.52	72.52	95,500
Jan 18, 2024	71.26	71.77	69.98	71.23	71.23	85,300
Jan 17, 2024	69.98	71.99	67.53	70.86	70.86	106,100
Jan 16, 2024	71.87	71.95	70.87	71.07	71.07	88,400
Jan 12, 2024	73.20	74.34	71.75	72.60	72.60	64,000
Jan 11, 2024	72.85	72.85	70.90	72.19	72.19	134,100
Jan 10, 2024	73.27	73.74	72.26	73.54	73.54	104,900
Jan 09, 2024	73.30	74.99	73.00	73.45	73.45	176,300
Jan 08, 2024	73.78	75.15	71.54	74.35	74.35	161,200
Jan 05, 2024	69.58	71.96	68.96	70.83	70.83	136,000
Jan 04, 2024	70.34	72.03	68.80	70.36	70.36	103,900
Jan 03, 2024	71.74	72.32	69.50	70.04	70.04	76,100
Jan 02, 2024	71.49	73.58	71.18	72.31	72.31	92,500
Dec 29, 2023	71.88	71.89	70.94	71.42	71.42	83,300
Dec 28, 2023	72.08	72.62	71.24	71.84	71.84	52,500
Dec 27, 2023	72.98	73.74	71.99	72.28	72.28	105,600
Dec 26, 2023	71.50	73.50	70.75	72.63	72.63	79,300
Dec 22, 2023	71.24	72.89	71.05	71.51	71.51	102,000
Dec 21, 2023	69.85	71.27	68.76	70.83	70.83	88,800
Dec 20, 2023	70.60	72.19	69.27	69.33	69.33	126,800
Dec 19, 2023	69.37	72.03	69.30	70.23	70.23	158,600
Dec 18, 2023	67.37	71.02	67.36	69.20	69.20	195,700
Dec 15, 2023	68.14	68.52	65.84	67.35	67.35	470,300
Dec 14, 2023	68.09	69.74	67.34	67.71	67.71	170,800
Dec 13, 2023	63.12	67.28	62.83	67.28	67.28	125,600
Dec 12, 2023	62.67	63.41	60.28	62.94	62.94	157,300
Dec 11, 2023	62.00	62.78	60.80	62.54	62.54	144,600
Dec 08, 2023	61.40	62.30	60.51	61.82	61.82	101,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD81,006.25+1,807.77(+2.28%)

Ligand Pharmaceuticals Incorporated (LGND)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
81,006.25
+1,807.77(+2.28%)