Historical Data for Ligand Pharmaceuticals Incorporated (LGND)

$ 102.24   0.67 (+0.66%) Volume: 311.36k 4:00 PM EDT Jun 1, 2020
After Hours:  $ 102.10   -0.14 (-0.14%) Volume: 8.64k 6:20 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 101.54 103.45 100.05 102.24 311.36k 0.67 0.66% 102.24 31.76m 6,032
05/29/20 100.49 101.96 97.3975 101.57 293.65k 0.78 0.77% 101.57 29.46m 5,895
05/28/20 105.86 105.86 100.21 100.79 324.42k -3.98 -3.80% 100.79 33.18m 6,614
05/27/20 106.38 106.68 99.54 104.77 291.26k -1.10 -1.04% 104.77 30.06m 6,251
05/26/20 111.17 111.43 105.28 105.87 290.14k -2.77 -2.55% 105.87 31.24m 7,041
05/22/20 105.93 108.88 104.585 108.64 202.54k 2.66 2.51% 108.64 21.78m 5,877
05/21/20 102.58 106.82 101.59 105.98 200.41k 2.72 2.63% 105.98 21.07m 3,837
05/20/20 102.20 104.53 101.04 103.26 208.88k 2.79 2.78% 103.26 21.48m 5,249
05/19/20 103.00 104.38 100.45 100.47 201.17k -3.39 -3.26% 100.47 20.52m 4,367
05/18/20 101.32 105.71 101.32 103.86 476.1k 5.11 5.17% 103.86 49.39m 8,026
05/15/20 93.54 100.33 92.04 98.75 401.58k 4.65 4.94% 98.75 38.94m 6,188
05/14/20 96.70 97.77 92.92 94.10 434.8k -4.23 -4.30% 94.10 41m 8,048
05/13/20 101.91 103.755 97.95 98.33 529.82k -4.43 -4.31% 98.33 53.04m 9,097
05/12/20 107.76 109.24 102.68 102.76 435.89k -3.88 -3.64% 102.76 46.08m 8,787
05/11/20 101.31 107.04 100.67 106.64 478.19k 3.60 3.49% 106.64 50.16m 7,091
05/08/20 104.92 105.13 102.00 103.04 313.75k -0.08 -0.08% 103.04 32.44m 6,730
05/07/20 100.47 108.43 99.10 103.12 475.43k 1.63 1.61% 103.12 49.91m 8,388
05/06/20 101.66 102.69 96.58 101.49 450.43k 1.61 1.61% 101.49 45.42m 7,309
05/05/20 97.46 99.94 96.00 99.88 358.83k 4.10 4.28% 99.88 35.09m 6,642
05/04/20 93.35 95.80 91.82 95.78 336.81k 2.78 2.99% 95.78 31.79m 5,698
05/01/20 96.62 96.85 91.165 93.00 363.93k -5.57 -5.65% 93.00 33.84m 6,353