LIGAND PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Ligand Pharmaceuticals LGND. Data is recorded each day for the historical open, high, low, close and volume. The Ligand Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ligand Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 201.01 202.09 197.93 200.84 21,003
2018-10-12 204.17 205.69 198.93 203.32 38,015
2018-10-11 216.00 216.59 205.97 207.00 30,664
2018-10-10 223.50 226.60 214.72 214.72 48,156
2018-10-09 245.40 245.40 234.54 234.97 33,330
2018-10-08 256.22 256.95 244.60 247.57 12,851
2018-10-05 258.24 259.00 252.08 254.89 8,773
2018-10-04 252.30 255.23 249.89 254.70 17,028
2018-10-03 257.16 262.50 251.80 260.01 17,532
2018-10-02 270.65 272.57 266.24 267.99 12,872
2018-10-01 274.31 277.48 272.31 272.79 8,697
2018-09-28 274.40 275.36 272.99 274.38 6,616
2018-09-27 269.88 276.22 268.225 273.98 11,104
2018-09-26 272.60 272.67 268.46 269.13 14,864
2018-09-25 268.70 273.58 268.70 271.53 5,798
2018-09-24 264.65 268.86 264.65 268.69 13,709
2018-09-21 258.26 261.20 256.58 260.60 11,854
2018-09-20 263.03 263.40 257.81 258.01 6,290
2018-09-19 266.79 268.08 262.77 263.56 14,371
2018-09-18 270.00 270.24 263.45 266.07 26,449
2018-09-17 254.26 254.72 248.72 253.56 15,907
2018-09-14 256.93 256.93 251.60 254.89 8,656
2018-09-13 257.31 257.53 251.52 255.55 11,103
2018-09-12 258.73 258.98 249.10 257.04 13,363
2018-09-11 255.93 259.87 255.93 258.11 10,234
2018-09-10 256.38 258.06 253.59 255.99 9,734
2018-09-07 246.17 258.50 246.17 254.89 9,565
2018-09-06 254.33 257.57 251.11 251.78 7,763
2018-09-05 255.08 255.82 248.96 254.60 10,388
2018-09-04 252.86 259.10 252.86 258.46 8,243

» More Ligand Pharmaceuticals Stock Price History

To see other companies like Ligand Pharmaceuticals (LGND), view our stock market today for news, and other data.