Historical Data for Ligand Pharmaceuticals Incorporated (LGND)

$ 108.18   1.70 (+1.60%) Volume: 200.9k 4:00 PM EDT Oct 17, 2019
After Hours:  $ 108.18 0.00 (0.00%) Volume: 2.55k 4:34 PM EDT Oct 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 107.33 109.75 106.14 108.18 200.9k 1.70 1.60% 108.18 21.81m 3,816
10/16/19 107.69 109.68 106.43 106.48 260.61k -1.33 -1.23% 106.48 28.14m 4,745
10/15/19 104.99 107.94 103.70 107.81 250.75k 3.10 2.96% 107.81 26.72m 4,936
10/14/19 104.71 105.6399 102.82 104.71 161.17k -0.83 -0.79% 104.71 16.85m 3,579
10/11/19 104.51 106.84 103.19 105.54 327.01k 2.74 2.67% 105.54 34.54m 5,305
10/10/19 101.85 103.90 101.215 102.80 158.03k 1.56 1.54% 102.80 16.18m 2,934
10/09/19 100.68 102.14 100.21 101.24 163.47k 1.15 1.15% 101.24 16.54m 3,049
10/08/19 104.15 104.15 99.21 100.09 291.99k -3.72 -3.58% 100.09 29.33m 6,303
10/07/19 102.12 105.67 101.80 103.81 349.03k 1.76 1.72% 103.81 36.3m 5,079
10/04/19 102.17 103.37 99.00 102.05 219.15k 0.23 0.23% 102.05 22.26m 4,591
10/03/19 97.03 102.69 95.96 101.82 456.97k 4.88 5.03% 101.82 45.98m 6,048
10/02/19 96.41 97.795 94.18 96.94 356.91k -0.46 -0.47% 96.94 34.35m 6,384
10/01/19 100.58 100.935 96.8623 97.40 338.52k -2.14 -2.15% 97.40 33.35m 5,862
09/30/19 99.51 100.32 98.35 99.54 269.44k 0.59 0.60% 99.54 26.88m 5,295
09/27/19 98.60 100.21 97.22 98.95 282.62k 0.38 0.39% 98.95 27.93m 6,067
09/26/19 100.39 100.90 97.23 98.57 321.14k -1.85 -1.84% 98.57 31.74m 6,323
09/25/19 99.76 102.39 99.255 100.42 357.6k 0.43 0.43% 100.42 36.09m 6,340
09/24/19 105.29 106.26 99.57 99.99 715.71k -4.97 -4.74% 99.99 73.56m 10,943
09/23/19 104.15 106.18 103.01 104.96 448.46k 0.96 0.92% 104.96 47.07m 6,285
09/20/19 104.70 107.67 103.093 104.00 982.99k -0.69 -0.66% 104.00 102.92m 8,113
09/19/19 102.81 106.30 99.22 104.69 849k 5.42 5.46% 104.69 87.87m 11,251
09/18/19 99.06 99.74 96.85 99.27 305.33k 0.30 0.30% 99.27 30.08m 5,685