Ligand Pharm (NQ: LGND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	78.50	79.58	76.82	78.51	482,975	-0.17(-0.22%)
Apr 29, 2019	79.71	80.17	78.14	78.68	375,388	-0.60(-0.76%)
Apr 26, 2019	77.64	79.64	76.90	79.28	369,651	+1.76(+2.27%)
Apr 25, 2019	77.59	78.38	76.18	77.52	352,509	+0.26(+0.34%)
Apr 24, 2019	79.73	80.03	76.69	77.26	671,389	-2.83(-3.53%)
Apr 23, 2019	78.60	81.19	77.19	80.09	734,050	+1.58(+2.01%)
Apr 22, 2019	76.08	79.36	76.08	78.51	623,677	+2.33(+3.06%)
Apr 18, 2019	74.70	76.40	74.01	76.18	418,383	+1.38(+1.85%)
Apr 17, 2019	78.24	78.24	73.46	74.79	809,717	-3.01(-3.87%)
Apr 16, 2019	79.00	79.79	77.28	77.80	434,082	-0.67(-0.86%)
Apr 15, 2019	79.83	81.10	78.04	78.47	468,018	-1.28(-1.60%)
Apr 12, 2019	80.05	81.41	79.18	79.75	570,668	+0.00(+0.00%)
Apr 11, 2019	78.46	80.45	78.46	79.75	427,305	-0.19(-0.23%)
Apr 10, 2019	78.33	80.41	77.54	79.94	364,773	+1.84(+2.36%)
Apr 09, 2019	79.94	80.35	77.94	78.10	407,888	-2.23(-2.77%)
Apr 08, 2019	80.42	80.69	79.29	80.32	430,108	-0.36(-0.45%)
Apr 05, 2019	80.04	81.40	79.33	80.69	448,679	+0.97(+1.22%)
Apr 04, 2019	79.18	80.17	78.74	79.71	608,620	+0.41(+0.52%)
Apr 03, 2019	77.57	79.53	76.84	79.30	538,519	+2.28(+2.96%)
Apr 02, 2019	77.70	77.98	76.61	77.02	493,502	-0.34(-0.44%)
Apr 01, 2019	79.23	79.73	77.19	77.36	491,603	-1.06(-1.35%)
Mar 29, 2019	77.76	78.98	77.18	78.42	541,333	+1.36(+1.76%)
Mar 28, 2019	75.37	77.16	75.31	77.06	332,319	+1.70(+2.25%)
Mar 27, 2019	76.80	76.86	75.09	75.36	483,793	-1.45(-1.89%)
Mar 26, 2019	77.57	77.64	75.64	76.82	591,957	+0.01(+0.01%)
Mar 25, 2019	77.64	78.50	76.02	76.81	635,371	-1.08(-1.39%)
Mar 22, 2019	79.89	80.83	77.89	77.89	933,426	-2.69(-3.34%)
Mar 21, 2019	76.36	80.79	75.89	80.58	1,013,649	+3.41(+4.42%)
Mar 20, 2019	77.37	78.53	76.09	77.17	787,420	-0.20(-0.26%)
Mar 19, 2019	78.35	78.35	76.27	77.37	1,024,807	-0.38(-0.49%)
Mar 18, 2019	74.85	78.54	74.17	77.75	1,346,665	+3.49(+4.70%)
Mar 15, 2019	73.65	74.41	72.16	74.25	2,362,822	+0.52(+0.70%)
Mar 14, 2019	72.56	74.60	72.56	73.74	881,646	+1.18(+1.62%)
Mar 13, 2019	71.30	73.31	70.19	72.56	932,006	+1.85(+2.61%)
Mar 12, 2019	69.95	70.97	68.39	70.71	724,110	+1.48(+2.14%)
Mar 11, 2019	66.39	69.25	65.95	69.23	911,932	+3.15(+4.77%)
Mar 08, 2019	65.73	66.84	65.18	66.08	1,660,868	-0.29(-0.44%)
Mar 07, 2019	66.30	66.99	65.27	66.38	1,454,079	-0.06(-0.09%)
Mar 06, 2019	73.39	73.77	65.05	66.44	5,771,318	-8.80(-11.70%)
Mar 05, 2019	76.73	76.73	75.18	75.24	428,509	-1.30(-1.70%)
Mar 04, 2019	79.37	79.46	74.97	76.54	576,706	-2.28(-2.89%)
Mar 01, 2019	78.13	79.26	77.47	78.81	540,371	+1.41(+1.82%)
Feb 28, 2019	79.03	80.55	77.27	77.40	859,805	-1.66(-2.10%)
Feb 27, 2019	76.96	80.07	76.70	79.06	718,995	+1.82(+2.35%)
Feb 26, 2019	76.53	78.42	75.88	77.25	982,170	+0.20(+0.26%)
Feb 25, 2019	75.47	77.63	74.87	77.05	799,188	+2.58(+3.46%)
Feb 22, 2019	73.41	74.62	72.36	74.47	535,882	+1.37(+1.88%)
Feb 21, 2019	74.12	74.83	72.43	73.10	524,618	-1.08(-1.45%)
Feb 20, 2019	73.93	75.19	73.16	74.18	639,848	+0.10(+0.13%)
Feb 19, 2019	75.40	75.66	73.54	74.08	720,474	-1.32(-1.75%)
Feb 15, 2019	75.81	76.63	74.93	75.40	742,669	-0.01(-0.02%)
Feb 14, 2019	75.02	76.11	74.37	75.41	550,933	+0.27(+0.37%)
Feb 13, 2019	75.25	75.75	74.06	75.13	492,659	+0.42(+0.57%)
Feb 12, 2019	73.92	74.78	72.94	74.71	769,781	+1.12(+1.52%)
Feb 11, 2019	71.80	74.36	69.75	73.59	1,111,140	+2.18(+3.05%)
Feb 08, 2019	74.86	75.39	70.63	71.42	2,209,895	-1.27(-1.75%)
Feb 07, 2019	73.31	75.20	71.12	72.69	1,191,287	-0.70(-0.95%)
Feb 06, 2019	72.81	74.71	72.81	73.39	525,663	+0.44(+0.61%)
Feb 05, 2019	75.33	76.41	72.89	72.94	701,831	-2.66(-3.52%)
Feb 04, 2019	75.07	75.65	73.74	75.60	524,538	+0.61(+0.82%)