Historical Data for Ligand Pharmaceuticals Incorporated (LGND)

$ 94.88   -1.02 (-1.06%) Volume: 61.96k 11:58 AM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 95.64 97.67 94.22 94.88 61.96k -1.02 -1.06% 94.88 5.94m 1,298
08/22/19 97.52 97.68 95.00 95.90 224.91k -1.58 -1.62% 95.90 21.65m 3,179
08/21/19 96.52 97.775 95.28 97.48 454.07k 1.77 1.85% 97.48 43.99m 4,597
08/20/19 96.90 97.55 95.64 95.71 217.91k -1.37 -1.41% 95.71 21m 3,685
08/19/19 96.26 97.84 94.65 97.08 573k 2.14 2.25% 97.08 55.46m 6,022
08/16/19 91.96 95.03 90.869 94.94 317.67k 3.17 3.45% 94.94 29.85m 4,771
08/15/19 93.91 94.195 91.26 91.77 261.66k -1.83 -1.96% 91.77 24.09m 4,640
08/14/19 91.83 95.98 91.61 93.60 536.74k -0.45 -0.48% 93.60 50.36m 8,041
08/13/19 90.08 94.325 90.08 94.05 421.56k 3.14 3.45% 94.05 39.38m 6,347
08/12/19 93.92 94.40 90.07 90.91 425.78k -3.15 -3.35% 90.91 38.8m 6,427
08/09/19 93.06 94.75 91.51 94.06 447.58k 0.18 0.19% 94.06 41.83m 6,869
08/08/19 90.56 94.93 90.10 93.88 464.03k 3.67 4.07% 93.88 43.35m 6,674
08/07/19 90.37 91.99 88.69 90.21 427.8k -1.45 -1.58% 90.21 38.59m 5,051
08/06/19 91.50 92.53 88.23 91.66 312.69k 2.15 2.40% 91.66 28.32m 5,090
08/05/19 93.62 93.66 88.75 89.51 700.21k -5.55 -5.84% 89.51 62.97m 9,030
08/02/19 94.09 97.49 93.565 95.06 454.8k -0.29 -0.30% 95.06 43.52m 7,089
08/01/19 93.36 98.16 93.315 95.35 721.87k 3.84 4.20% 95.35 69.27m 10,510
07/31/19 95.45 96.92 91.01 91.51 987.64k -3.71 -3.90% 91.51 91.8m 11,099
07/30/19 106.16 106.67 94.04 95.22 1.43m -12.23 -11.38% 95.22 137.83m 15,890
07/29/19 108.11 109.1396 105.69 107.45 343.13k -0.64 -0.59% 107.45 36.69m 5,319
07/26/19 107.55 108.535 106.30 108.09 243.13k 1.01 0.94% 108.09 26.18m 3,838
07/25/19 110.21 110.67 106.835 107.08 361.13k -3.42 -3.10% 107.08 39.06m 4,976
07/24/19 110.12 112.065 109.29 110.50 361.46k 0.43 0.39% 110.50 39.97m 5,666
07/23/19 112.59 113.14 109.66 110.07 383.23k -1.69 -1.51% 110.07 42.38m 5,483