NasdaqGM - Nasdaq Real Time Price USD

Ligand Pharmaceuticals Incorporated (LGND)

Compare
115.46
-3.18
(-2.68%)
As of 2:37:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025117.85119.38115.10115.46115.4629,824
Jan 30, 2025120.00122.34118.22118.64118.6473,600
Jan 29, 2025117.48119.46116.36118.92118.9281,600
Jan 28, 2025117.33118.43115.98118.11118.1152,500
Jan 27, 2025114.75119.11114.75117.28117.2885,200
Jan 24, 2025114.91115.81112.50115.03115.0377,200
Jan 23, 2025115.79115.86112.79115.38115.3873,400
Jan 22, 2025117.26119.00113.99115.86115.86118,900
Jan 21, 2025113.01117.53112.53117.36117.36106,100
Jan 17, 2025111.08113.20110.88111.89111.8980,800
Jan 16, 2025110.69112.26109.02111.08111.0875,200
Jan 15, 2025110.00111.69107.99110.28110.28135,200
Jan 14, 2025106.55108.70105.15108.55108.55123,200
Jan 13, 2025104.71106.20102.79105.86105.8692,400
Jan 10, 2025108.75109.13104.18106.28106.2886,400
Jan 8, 2025110.43110.91107.52110.58110.5894,100
Jan 7, 2025107.70111.65107.70110.31110.3194,600
Jan 6, 2025110.61112.61107.55107.92107.9272,100
Jan 3, 2025109.13110.95107.33110.56110.5683,200
Jan 2, 2025108.12111.40105.90108.42108.42104,400
Dec 31, 2024106.79109.21105.10107.15107.15110,200
Dec 30, 2024107.69109.46105.00105.76105.76139,300
Dec 27, 2024112.83113.14108.19109.19109.1986,400
Dec 26, 2024113.02114.43112.16114.25114.25144,600
Dec 24, 2024113.50114.58111.98113.38113.3858,700
Dec 23, 2024114.59117.54113.00113.80113.80117,800
Dec 20, 2024112.06115.47111.00114.64114.64551,600
Dec 19, 2024114.57119.27112.49113.95113.95109,100
Dec 18, 2024121.26121.31113.33114.41114.41125,900
Dec 17, 2024122.09123.20116.89120.43120.43131,100
Dec 16, 2024117.30124.03117.30122.34122.34118,100
Dec 13, 2024113.70117.28113.59116.91116.91107,200
Dec 12, 2024120.26120.94113.39113.51113.51106,500
Dec 11, 2024121.18122.07118.48120.36120.36113,000
Dec 10, 2024116.81119.77114.00118.60118.60113,500
Dec 9, 2024124.78125.50114.15116.34116.34156,900
Dec 6, 2024124.11127.86122.89124.83124.83121,300
Dec 5, 2024120.08124.24120.08123.51123.51114,800
Dec 4, 2024120.01123.00119.73120.98120.9873,300
Dec 3, 2024122.61123.32119.50119.93119.9381,200
Dec 2, 2024121.99124.00119.18122.70122.7083,400
Nov 29, 2024123.44124.34120.01121.47121.4772,100
Nov 27, 2024123.65125.00121.06122.55122.5588,900
Nov 26, 2024120.62124.44119.78124.33124.33182,800
Nov 25, 2024119.74122.63119.04120.62120.62153,700
Nov 22, 2024116.22120.00116.22119.19119.1993,200
Nov 21, 2024112.80118.12112.06116.55116.5583,400
Nov 20, 2024111.59112.00109.53111.56111.56133,600
Nov 19, 2024110.72112.27109.78111.80111.8098,200
Nov 18, 2024110.87113.04109.44111.67111.67125,900
Nov 15, 2024116.52116.52110.32111.71111.71107,800
Nov 14, 2024123.22125.76114.39115.45115.45135,200
Nov 13, 2024122.00123.72120.99122.08122.08219,100
Nov 12, 2024123.08124.46119.69120.74120.74120,800
Nov 11, 2024122.24124.19120.83123.47123.47209,200
Nov 8, 2024126.27127.26116.96121.25121.25260,600
Nov 7, 2024118.33129.90115.16129.90129.90271,800
Nov 6, 2024114.09116.95111.72116.90116.90214,600
Nov 5, 2024109.57111.59108.31111.13111.1386,400
Nov 4, 2024109.14110.63108.11110.22110.2299,800
Nov 1, 2024107.05110.79107.05110.04110.04121,400
Oct 31, 2024109.56109.56105.48105.70105.70100,400
Oct 30, 2024114.93115.10109.81109.81109.8163,900
Oct 29, 2024112.98115.53112.98115.53115.53118,700
Oct 28, 2024113.26113.51110.00113.38113.38206,900
Oct 25, 2024111.19113.37111.13111.82111.82122,800
Oct 24, 2024106.89111.04106.32110.99110.99145,000
Oct 23, 2024106.29107.28104.58106.89106.8964,200
Oct 22, 2024106.19106.51104.29106.50106.5068,800
Oct 21, 2024106.83109.41106.55106.78106.78120,600
Oct 18, 2024106.08106.57104.25106.39106.3953,600
Oct 17, 2024107.50108.19105.17105.89105.8973,000
Oct 16, 2024105.26107.76104.35107.16107.16109,900
Oct 15, 2024102.99105.67102.89104.39104.3968,000
Oct 14, 2024103.06103.59101.99103.46103.4661,000
Oct 11, 2024100.02103.03100.02102.94102.9489,000
Oct 10, 2024102.05102.4298.90100.32100.3278,600
Oct 9, 2024102.07104.48101.77103.24103.2472,100
Oct 8, 2024102.95105.50102.28102.97102.9757,500
Oct 7, 2024104.78104.78102.16102.62102.6274,900
Oct 4, 2024103.64105.74102.20104.78104.7872,500
Oct 3, 2024101.04105.89100.00102.24102.2485,500
Oct 2, 2024101.08101.0899.7199.9599.9553,800
Oct 1, 2024100.10102.1597.78101.35101.35101,800
Sep 30, 202497.06100.3397.06100.09100.0974,800
Sep 27, 2024100.38100.6996.9697.3797.3783,300
Sep 26, 202499.73101.0198.4099.3899.3890,500
Sep 25, 202499.1699.7997.9298.7898.7871,100
Sep 24, 202499.86100.3997.4899.5499.5463,600
Sep 23, 2024103.29103.2999.2799.6699.66103,600
Sep 20, 2024104.41105.23102.77102.80102.80384,800
Sep 19, 2024105.41106.20104.35105.01105.0186,200
Sep 18, 2024104.02105.91103.15103.68103.6883,800
Sep 17, 2024105.50106.32104.01104.26104.2691,600
Sep 16, 2024104.77106.65104.41105.00105.0093,400
Sep 13, 2024102.62105.40102.62104.77104.7789,900
Sep 12, 2024103.16104.11101.98102.10102.1054,300
Sep 11, 2024101.84103.54101.01103.09103.0971,400
Sep 10, 2024103.10104.28101.73102.23102.2364,900
Sep 9, 2024101.54103.81101.42102.78102.7876,800
Sep 6, 2024103.58104.8999.08101.14101.1464,700
Sep 5, 2024101.98103.93101.80103.15103.1582,600
Sep 4, 2024100.44103.0498.89102.56102.56119,600
Sep 3, 2024105.08106.42100.18100.95100.95105,800
Aug 30, 2024106.00106.16102.60105.80105.80113,900
Aug 29, 2024106.75108.83105.55105.86105.8682,800
Aug 28, 2024105.99107.65103.50106.54106.54152,500
Aug 27, 2024104.58106.48104.50106.33106.33160,300
Aug 26, 2024104.07106.99103.94105.20105.20120,500
Aug 23, 2024103.81105.50103.39103.82103.8269,700
Aug 22, 2024106.25106.25103.21103.62103.6266,900
Aug 21, 2024105.00106.84102.87106.08106.08121,900
Aug 20, 2024103.00104.73101.88104.34104.34100,400
Aug 19, 2024102.00103.75101.11103.59103.5998,800
Aug 16, 2024103.27104.28102.20102.21102.2197,100
Aug 15, 2024102.93106.75102.69103.13103.13148,100
Aug 14, 2024102.62103.88101.00101.02101.0295,700
Aug 13, 2024100.10103.0499.15103.02103.02203,800
Aug 12, 2024103.28103.2898.7199.6099.60114,000
Aug 9, 202497.33100.7695.27100.16100.16132,900
Aug 8, 202493.5997.7692.0496.9296.92106,300
Aug 7, 2024100.00102.0493.0293.3293.32159,000
Aug 6, 202497.94100.3797.5099.0499.04126,100
Aug 5, 202490.2998.4490.2998.1398.13193,200
Aug 2, 2024101.01103.4898.94100.19100.19115,500
Aug 1, 2024108.42108.98103.67104.30104.30113,100
Jul 31, 2024110.32112.13106.42108.99108.99138,100
Jul 30, 2024109.80111.06106.54110.11110.11188,800
Jul 29, 2024107.29108.93105.75108.75108.75136,900
Jul 26, 2024106.99108.42105.75107.14107.1488,700
Jul 25, 2024104.13108.91101.56106.01106.01200,600
Jul 24, 2024102.00105.35101.50102.95102.9577,700
Jul 23, 2024100.92104.00100.92102.37102.3775,800
Jul 22, 2024100.33102.5098.04101.45101.45104,800
Jul 19, 202499.19101.7098.3399.7699.7682,200
Jul 18, 2024100.50101.5198.7598.9698.9688,300
Jul 17, 202497.66101.9297.66101.07101.07174,300
Jul 16, 202497.9499.9895.6198.9598.95124,700
Jul 15, 2024100.00100.0095.8996.6796.67142,900
Jul 12, 202499.21100.6996.9099.4199.41157,000
Jul 11, 202497.3099.1095.5498.0098.00160,800
Jul 10, 202492.0097.8091.6196.3096.30322,600
Jul 9, 202487.7891.9187.2891.7191.71217,200
Jul 8, 202485.8992.9085.1886.8886.88215,800
Jul 5, 202482.8684.5381.7484.3784.3756,900
Jul 3, 202484.9084.9082.2282.7082.7063,100
Jul 2, 202484.8585.6184.0484.7984.79115,700
Jul 1, 202483.7685.7282.9884.8584.85145,700
Jun 28, 202482.7284.3381.8684.2684.26328,400
Jun 27, 202478.4582.8878.2082.3382.33115,300
Jun 26, 202478.4579.0377.5377.8277.8283,700
Jun 25, 202480.0080.3078.4478.9078.9083,600
Jun 24, 202479.8181.2079.8179.9679.9672,500
Jun 21, 202479.9281.1279.0779.3979.39182,600
Jun 20, 202479.9081.0179.3379.8179.8169,600
Jun 18, 202480.2781.2979.5080.5480.5492,300
Jun 17, 202480.0080.7577.5880.6480.6494,900
Jun 14, 202481.0481.2378.8180.0680.0685,100
Jun 13, 202480.1781.5278.9181.3481.3471,800
Jun 12, 202480.5981.8980.1580.1580.1580,600
Jun 11, 202478.8580.4277.5180.1080.10114,200
Jun 10, 202480.6180.6177.4379.5379.53136,800
Jun 7, 202481.3882.2079.6981.3681.36142,500
Jun 6, 202483.4183.4181.4982.3782.3796,500
Jun 5, 202481.2284.1580.3183.6083.6085,800
Jun 4, 202486.8287.0379.5080.8380.83203,300
Jun 3, 202485.4488.7385.2987.9187.91128,600
May 31, 202484.5386.8284.3285.0585.05122,300
May 30, 202485.6185.6183.0983.9683.96152,400
May 29, 202484.2785.1983.6884.9584.95107,500
May 28, 202486.4086.8684.1385.9885.98108,100
May 24, 202485.6086.6584.6886.4086.40160,600
May 23, 202487.2287.4883.1784.9184.91125,700
May 22, 202487.0188.2286.9487.2887.28111,800
May 21, 202486.5088.5286.4287.0087.00171,700
May 20, 202485.8787.2985.8786.6386.63105,200
May 17, 202485.5386.9085.1786.0686.06100,200
May 16, 202485.4086.7784.1485.0285.0295,100
May 15, 202486.0086.6884.8085.7785.77164,700
May 14, 202484.5685.7684.5485.2985.29160,400
May 13, 202487.3487.5383.9384.0784.07105,200
May 10, 202485.5387.3384.0587.2887.28131,500
May 9, 202479.2786.3779.2786.1286.12494,200
May 8, 202474.3781.4372.9580.3680.36286,900
May 7, 202473.5075.6173.1673.2273.22162,700
May 6, 202474.0574.7072.6172.8372.83114,800
May 3, 202473.5374.1772.5773.9073.90141,800
May 2, 202471.7772.7070.8672.3272.32146,500
May 1, 202470.1272.1769.5171.4271.42115,900
Apr 30, 202470.4070.8069.6969.8969.89122,100
Apr 29, 202470.9971.9669.6370.4670.46197,700
Apr 26, 202470.5972.0870.4370.5770.5788,200
Apr 25, 202470.2471.1769.6370.3770.37106,700
Apr 24, 202469.4671.0069.1771.0071.00153,000
Apr 23, 202468.5071.1668.5069.8969.89140,700
Apr 22, 202472.9872.9867.7268.5368.53247,300
Apr 19, 202471.9372.9571.1672.4772.47137,200
Apr 18, 202478.7078.7072.5072.5272.52131,200
Apr 17, 202479.9280.5378.3078.8778.87179,800
Apr 16, 202479.4781.5279.0679.9279.92158,500
Apr 15, 202480.8180.9679.0979.7779.77175,600
Apr 12, 202481.4881.7380.4381.3681.36171,400
Apr 11, 202481.4281.5680.5881.4381.43147,200
Apr 10, 202479.6381.0478.8880.7880.78146,100
Apr 9, 202479.4681.6478.8981.5081.50142,100
Apr 8, 202477.4980.2177.4879.6079.60161,000
Apr 5, 202477.4578.3576.0277.9677.96165,700
Apr 4, 202478.0178.8776.9377.9877.98311,800
Apr 3, 202472.6074.8872.5174.7374.73102,000
Apr 2, 202473.2073.3572.3073.2173.21122,800
Apr 1, 202473.3573.6271.2273.6073.60181,100
Mar 28, 202471.2973.4271.1273.1073.10109,700
Mar 27, 202469.2671.8568.8071.2771.27191,700
Mar 26, 202469.8270.2568.2568.6468.64107,900
Mar 25, 202471.3871.6868.9869.2569.25107,100
Mar 22, 202472.9172.9171.0071.0071.0067,500
Mar 21, 202473.7473.8872.4272.9672.9691,200
Mar 20, 202472.2974.3471.7473.1173.11142,500
Mar 19, 202471.7473.0371.7272.2172.21101,900
Mar 18, 202471.2073.6570.0372.1472.14182,500
Mar 15, 202471.4372.1969.8471.0971.091,219,400
Mar 14, 202472.7273.9171.4571.9371.93205,500
Mar 13, 202472.4474.0472.2172.7672.76143,000
Mar 12, 202472.5272.5971.0672.3672.36129,100
Mar 11, 202473.6573.8071.8372.2572.25116,300
Mar 8, 202473.0675.3172.2873.7773.77191,500
Mar 7, 202472.9674.9772.4772.4772.47141,200
Mar 6, 202474.6574.7571.7272.7172.71179,100
Mar 5, 202475.7176.8872.3574.0074.00218,000
Mar 4, 202478.7578.7575.4176.2876.28185,500
Mar 1, 202480.0580.9477.0778.7078.70173,000
Feb 29, 202485.0685.0675.8379.3579.35327,700
Feb 28, 202488.2889.8882.2284.3584.35436,700
Feb 27, 202485.1894.5780.0089.2089.20796,900
Feb 26, 202475.1575.9573.9474.4274.4291,800
Feb 23, 202474.0075.8772.2975.8775.87103,600
Feb 22, 202472.4474.0071.7173.5673.5694,600
Feb 21, 202471.9472.6771.4772.6772.67117,200
Feb 20, 202472.8173.7472.2572.3772.3794,000
Feb 16, 202474.3075.1173.5573.6673.66108,600
Feb 15, 202474.3275.4573.1174.6574.65122,400
Feb 14, 202471.7773.9471.5773.6273.62154,000
Feb 13, 202473.3474.7570.5871.0071.00154,200
Feb 12, 202476.1976.9075.4175.6475.6495,800
Feb 9, 202475.0576.9574.6075.8875.88111,100
Feb 8, 202473.9875.5573.9875.4175.41176,800
Feb 7, 202475.1175.1174.0774.5174.51122,400
Feb 6, 202474.2275.7673.4275.3175.31179,100
Feb 5, 202474.2175.3273.3074.7274.7278,600
Feb 2, 202473.3574.8073.3274.5474.5468,400
Feb 1, 202473.6174.2571.9574.1774.1775,400
Jan 31, 202473.7974.4873.0673.1073.1082,900

Related Tickers

OABI OmniAb, Inc.
3.2000
-0.31%
 
HALO Halozyme Therapeutics, Inc.
56.54
+0.21%
 
MIRM Mirum Pharmaceuticals, Inc.
48.61
+0.35%
 
TVTX Travere Therapeutics, Inc.
20.40
-3.09%
 
VRNA Verona Pharma plc
56.99
-0.44%
 
INCY Incyte Corporation
74.40
+0.85%
 
IONS Ionis Pharmaceuticals, Inc.
32.11
-3.63%
 
PTCT PTC Therapeutics, Inc.
46.01
-0.30%
 
RARE Ultragenyx Pharmaceutical Inc.
42.94
-1.06%
 
BMRN BioMarin Pharmaceutical Inc.
63.41
-0.74%