tiprankstipranks
Trending News
More News >
Ligand Pharmaceuticals Inc (LGND)
:LGND
US Market
Advertisement

Ligand Pharma (LGND) Historical Prices

Compare
818 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2025
168.04
168.04
163.45
166.76
166.76
-1.30%
103,655
0.43
Sep 24, 2025
170.77
171.90
167.63
168.96
168.96
-0.99%
127,322
0.53
Sep 23, 2025
171.03
172.30
169.81
170.65
170.65
-0.07%
133,774
0.56
Sep 22, 2025
167.38
172.45
164.90
170.77
170.77
+2.56%
256,773
1.08
Sep 19, 2025
170.26
170.58
165.45
166.51
166.51
-1.95%
586,950
2.52
Sep 18, 2025
165.53
170.78
165.13
169.83
169.83
+2.67%
357,743
1.56
Sep 17, 2025
166.68
169.23
163.50
165.41
165.41
-0.50%
368,935
1.64
Sep 16, 2025
164.33
166.80
163.11
166.24
166.24
+0.44%
388,603
1.76
Sep 15, 2025
165.63
166.68
161.82
165.52
165.52
-0.14%
315,460
1.45
Sep 12, 2025
166.28
167.07
163.07
165.75
165.75
-0.78%
298,641
1.39
Sep 11, 2025
166.84
169.00
165.00
167.06
167.06
+0.66%
193,741
0.90
Sep 10, 2025
165.01
166.96
163.48
165.97
165.97
+0.34%
141,746
0.66
Sep 09, 2025
165.76
167.98
162.74
165.41
165.40
-0.27%
252,806
1.19
Sep 08, 2025
167.50
169.13
165.21
165.86
165.86
-0.53%
124,515
0.59
Sep 05, 2025
167.86
169.49
166.07
166.75
166.75
-0.59%
193,974
0.92
Sep 04, 2025
166.68
168.50
166.49
167.74
167.74
+0.72%
121,984
0.58
Sep 03, 2025
164.40
166.99
164.28
166.54
166.54
+1.72%
190,954
0.91
Sep 02, 2025
161.71
164.67
160.80
163.73
163.73
+1.25%
147,257
0.71
Aug 29, 2025
161.35
163.34
160.05
161.71
161.71
+1.09%
147,031
0.71
Aug 28, 2025
158.40
161.35
158.40
159.96
159.96
+0.54%
151,426
0.73
Aug 27, 2025
159.37
161.89
158.78
159.10
159.10
-0.41%
140,463
0.68
Aug 26, 2025
158.80
160.48
158.13
159.76
159.76
+0.61%
102,134
0.49
Aug 25, 2025
158.88
159.81
157.52
158.79
158.79
-0.18%
119,645
0.58
Aug 22, 2025
158.00
161.93
156.91
159.08
159.08
+1.13%
234,074
1.14
Aug 21, 2025
155.51
157.91
154.91
157.31
157.31
+1.33%
95,396
0.47
Aug 20, 2025
154.56
156.67
152.23
155.25
155.25
+0.77%
153,879
0.75
Aug 19, 2025
153.20
154.17
151.59
154.07
154.07
+0.53%
113,224
0.56
Aug 18, 2025
150.89
154.89
149.51
153.26
153.26
+1.44%
204,053
1.01
Aug 15, 2025
155.28
155.28
150.89
151.08
151.08
-1.76%
245,447
1.23
Aug 14, 2025
153.26
155.08
151.46
153.79
153.79
-1.42%
203,333
1.02
Aug 13, 2025
152.80
157.54
151.24
156.01
156.00
+2.17%
352,303
1.80
Aug 12, 2025
150.00
156.53
149.00
152.69
152.69
+3.86%
1,767,901
10.43
Aug 11, 2025
138.37
148.17
137.14
147.01
147.01
-2.03%
1,082,176
7.00
Aug 08, 2025
148.26
151.55
143.51
150.06
150.06
+2.56%
195,533
1.27
Aug 07, 2025
144.80
149.21
140.00
146.32
146.32
+2.75%
300,237
1.98
Aug 06, 2025
134.08
143.79
132.21
142.40
142.40
+5.36%
300,500
2.02
Aug 05, 2025
135.43
135.88
132.70
135.15
135.15
-0.18%
185,753
1.26
Aug 04, 2025
133.18
135.39
131.67
135.39
135.39
+2.01%
103,535
0.70
Aug 01, 2025
131.00
133.19
129.55
132.72
132.72
+0.87%
155,992
1.07
Jul 31, 2025
133.72
137.25
131.12
131.58
131.58
-2.70%
227,707
1.58
Jul 30, 2025
133.85
138.02
133.85
135.23
135.23
+2.77%
181,685
1.28
Jul 29, 2025
135.86
136.12
131.57
131.58
131.58
-2.48%
100,939
0.71
Jul 28, 2025
135.32
135.58
133.62
134.92
134.92
-0.67%
118,768
0.84
Jul 25, 2025
133.62
135.83
132.59
135.83
135.83
+2.26%
124,871
0.88
Jul 24, 2025
136.10
137.00
132.72
132.83
132.83
-2.48%
91,783
0.64
Jul 23, 2025
133.89
137.39
133.13
136.21
136.21
+2.83%
157,468
1.11
Jul 22, 2025
142.00
142.30
131.75
132.46
132.46
-6.14%
238,528
1.71
Jul 21, 2025
138.68
143.13
137.37
141.12
141.12
+1.45%
427,636
3.19
Jul 18, 2025
138.12
139.71
135.24
139.10
139.10
+1.11%
347,151
2.67
Jul 17, 2025
129.47
137.84
129.47
137.57
137.57
+6.13%
371,353
2.97
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis