NasdaqGM - Delayed Quote USD

Ligand Pharmaceuticals Incorporated (LGND)

72.47 -0.05 (-0.07%)
At close: April 19 at 4:00 PM EDT
72.47 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 71.93 72.95 71.16 72.47 72.47 137,200
Apr 18, 2024 78.70 78.70 72.50 72.52 72.52 131,200
Apr 17, 2024 79.92 80.53 78.30 78.87 78.87 179,800
Apr 16, 2024 79.47 81.52 79.06 79.92 79.92 158,500
Apr 15, 2024 80.81 80.96 79.09 79.77 79.77 175,600
Apr 12, 2024 81.48 81.73 80.43 81.36 81.36 171,400
Apr 11, 2024 81.42 81.56 80.58 81.43 81.43 147,200
Apr 10, 2024 79.63 81.04 78.88 80.78 80.78 146,100
Apr 9, 2024 79.46 81.64 78.89 81.50 81.50 142,100
Apr 8, 2024 77.49 80.21 77.48 79.60 79.60 161,000
Apr 5, 2024 77.45 78.35 76.02 77.96 77.96 165,700
Apr 4, 2024 78.01 78.87 76.93 77.98 77.98 311,800
Apr 3, 2024 72.60 74.88 72.51 74.73 74.73 102,000
Apr 2, 2024 73.20 73.35 72.30 73.21 73.21 122,800
Apr 1, 2024 73.35 73.62 71.22 73.60 73.60 181,100
Mar 28, 2024 71.29 73.42 71.12 73.10 73.10 109,700
Mar 27, 2024 69.26 71.85 68.80 71.27 71.27 191,700
Mar 26, 2024 69.82 70.25 68.25 68.64 68.64 107,900
Mar 25, 2024 71.38 71.68 68.98 69.25 69.25 107,100
Mar 22, 2024 72.91 72.91 71.00 71.00 71.00 67,500
Mar 21, 2024 73.74 73.88 72.42 72.96 72.96 91,200
Mar 20, 2024 72.29 74.34 71.74 73.11 73.11 142,500
Mar 19, 2024 71.74 73.03 71.72 72.21 72.21 101,900
Mar 18, 2024 71.20 73.65 70.03 72.14 72.14 182,500
Mar 15, 2024 71.43 72.19 69.84 71.09 71.09 1,219,400
Mar 14, 2024 72.72 73.91 71.45 71.93 71.93 205,500
Mar 13, 2024 72.44 74.04 72.21 72.76 72.76 143,000
Mar 12, 2024 72.52 72.59 71.06 72.36 72.36 129,100
Mar 11, 2024 73.65 73.80 71.83 72.25 72.25 116,300
Mar 8, 2024 73.06 75.31 72.28 73.77 73.77 191,500
Mar 7, 2024 72.96 74.97 72.47 72.47 72.47 141,200
Mar 6, 2024 74.65 74.75 71.72 72.71 72.71 179,100
Mar 5, 2024 75.71 76.88 72.35 74.00 74.00 218,000
Mar 4, 2024 78.75 78.75 75.41 76.28 76.28 185,500
Mar 1, 2024 80.05 80.94 77.07 78.70 78.70 173,000
Feb 29, 2024 85.06 85.06 75.83 79.35 79.35 327,700
Feb 28, 2024 88.28 89.88 82.22 84.35 84.35 436,700
Feb 27, 2024 85.18 94.57 80.00 89.20 89.20 796,900
Feb 26, 2024 75.15 75.95 73.94 74.42 74.42 91,800
Feb 23, 2024 74.00 75.87 72.29 75.87 75.87 103,600
Feb 22, 2024 72.44 74.00 71.71 73.56 73.56 94,600
Feb 21, 2024 71.94 72.67 71.47 72.67 72.67 117,200
Feb 20, 2024 72.81 73.74 72.25 72.37 72.37 94,000
Feb 16, 2024 74.30 75.11 73.55 73.66 73.66 108,600
Feb 15, 2024 74.32 75.45 73.11 74.65 74.65 122,400
Feb 14, 2024 71.77 73.94 71.57 73.62 73.62 154,000
Feb 13, 2024 73.34 74.75 70.58 71.00 71.00 154,200
Feb 12, 2024 76.19 76.90 75.41 75.64 75.64 95,800
Feb 9, 2024 75.05 76.95 74.60 75.88 75.88 111,100
Feb 8, 2024 73.98 75.55 73.98 75.41 75.41 176,800
Feb 7, 2024 75.11 75.11 74.07 74.51 74.51 122,400
Feb 6, 2024 74.22 75.76 73.42 75.31 75.31 179,100
Feb 5, 2024 74.21 75.32 73.30 74.72 74.72 78,600
Feb 2, 2024 73.35 74.80 73.32 74.54 74.54 68,400
Feb 1, 2024 73.61 74.25 71.95 74.17 74.17 75,400
Jan 31, 2024 73.79 74.48 73.06 73.10 73.10 82,900
Jan 30, 2024 74.65 74.65 73.41 73.91 73.91 72,100
Jan 29, 2024 76.38 76.38 74.10 75.06 75.06 75,400
Jan 26, 2024 75.55 76.66 75.21 76.45 76.45 89,400
Jan 25, 2024 74.79 76.66 73.10 75.29 75.29 99,000
Jan 24, 2024 74.20 74.67 72.86 74.17 74.17 76,400
Jan 23, 2024 74.16 74.19 72.39 73.56 73.56 83,400
Jan 22, 2024 72.84 74.00 72.50 73.39 73.39 117,800
Jan 19, 2024 71.50 72.65 70.58 72.52 72.52 95,500
Jan 18, 2024 71.26 71.77 69.98 71.23 71.23 85,300
Jan 17, 2024 69.98 71.99 67.53 70.86 70.86 106,100
Jan 16, 2024 71.87 71.95 70.87 71.07 71.07 88,400
Jan 12, 2024 73.20 74.34 71.75 72.60 72.60 64,000
Jan 11, 2024 72.85 72.85 70.90 72.19 72.19 134,100
Jan 10, 2024 73.27 73.74 72.26 73.54 73.54 104,900
Jan 9, 2024 73.30 74.99 73.00 73.45 73.45 176,300
Jan 8, 2024 73.78 75.15 71.54 74.35 74.35 161,200
Jan 5, 2024 69.58 71.96 68.96 70.83 70.83 136,000
Jan 4, 2024 70.34 72.03 68.80 70.36 70.36 103,900
Jan 3, 2024 71.74 72.32 69.50 70.04 70.04 76,100
Jan 2, 2024 71.49 73.58 71.18 72.31 72.31 92,500
Dec 29, 2023 71.88 71.89 70.94 71.42 71.42 83,300
Dec 28, 2023 72.08 72.62 71.24 71.84 71.84 52,500
Dec 27, 2023 72.98 73.74 71.99 72.28 72.28 105,600
Dec 26, 2023 71.50 73.50 70.75 72.63 72.63 79,300
Dec 22, 2023 71.24 72.89 71.05 71.51 71.51 102,000
Dec 21, 2023 69.85 71.27 68.76 70.83 70.83 88,800
Dec 20, 2023 70.60 72.19 69.27 69.33 69.33 126,800
Dec 19, 2023 69.37 72.03 69.30 70.23 70.23 158,600
Dec 18, 2023 67.37 71.02 67.36 69.20 69.20 195,700
Dec 15, 2023 68.14 68.52 65.84 67.35 67.35 470,300
Dec 14, 2023 68.09 69.74 67.34 67.71 67.71 170,800
Dec 13, 2023 63.12 67.28 62.83 67.28 67.28 125,600
Dec 12, 2023 62.67 63.41 60.28 62.94 62.94 157,300
Dec 11, 2023 62.00 62.78 60.80 62.54 62.54 144,600
Dec 8, 2023 61.40 62.30 60.51 61.82 61.82 101,900
Dec 7, 2023 59.92 61.66 59.15 61.40 61.40 110,500
Dec 6, 2023 60.11 62.25 58.97 59.77 59.77 184,900
Dec 5, 2023 59.57 60.75 59.03 59.61 59.61 159,100
Dec 4, 2023 59.07 60.88 59.07 59.87 59.87 95,300
Dec 1, 2023 58.18 58.99 57.14 58.75 58.75 73,800
Nov 30, 2023 58.12 58.86 57.00 58.31 58.31 68,400
Nov 29, 2023 57.99 58.87 57.38 57.66 57.66 84,000
Nov 28, 2023 59.30 59.79 57.72 58.03 58.03 57,700
Nov 27, 2023 59.70 60.25 59.00 59.01 59.01 90,600
Nov 24, 2023 59.96 60.88 59.92 60.09 60.09 26,100
Nov 22, 2023 59.14 60.10 59.10 59.51 59.51 43,400
Nov 21, 2023 58.00 58.99 57.17 58.48 58.48 102,000
Nov 20, 2023 58.01 58.47 57.03 58.12 58.12 74,800
Nov 17, 2023 57.74 58.35 57.28 57.82 57.82 100,600
Nov 16, 2023 56.57 57.37 55.30 57.13 57.13 92,000
Nov 15, 2023 56.14 56.74 55.02 56.48 56.48 131,100
Nov 14, 2023 56.50 57.41 55.48 56.47 56.47 140,300
Nov 13, 2023 55.13 56.49 55.05 55.17 55.17 140,800
Nov 10, 2023 54.78 55.81 52.97 55.38 55.38 136,100
Nov 9, 2023 54.99 55.50 51.21 54.64 54.64 260,500
Nov 8, 2023 53.75 54.14 51.55 52.23 52.23 89,600
Nov 7, 2023 52.98 53.97 52.40 53.16 53.16 75,800
Nov 6, 2023 54.49 55.26 52.72 53.21 53.21 71,700
Nov 3, 2023 52.81 55.36 52.81 53.99 53.99 101,900
Nov 2, 2023 53.96 53.96 51.70 51.81 51.81 83,400
Nov 1, 2023 52.55 53.54 51.44 53.30 53.30 116,400
Oct 31, 2023 50.87 52.67 50.87 52.29 52.29 77,200
Oct 30, 2023 50.04 50.97 49.79 50.87 50.87 66,500
Oct 27, 2023 51.33 51.77 49.24 49.57 49.57 89,200
Oct 26, 2023 50.44 51.55 50.19 51.06 51.06 81,900
Oct 25, 2023 51.50 52.22 49.75 50.29 50.29 122,300
Oct 24, 2023 51.50 52.35 51.50 51.89 51.89 78,800
Oct 23, 2023 52.04 52.22 51.35 51.36 51.36 96,100
Oct 20, 2023 53.06 53.40 51.93 52.09 52.09 116,500
Oct 19, 2023 53.80 53.98 52.58 52.78 52.78 87,800
Oct 18, 2023 55.87 55.87 53.67 53.92 53.92 62,000
Oct 17, 2023 56.43 57.33 56.01 56.16 56.16 81,500
Oct 16, 2023 55.10 56.97 54.71 56.42 56.42 108,100
Oct 13, 2023 55.29 55.79 54.67 54.99 54.99 62,700
Oct 12, 2023 58.84 58.84 54.54 55.25 55.25 83,500
Oct 11, 2023 60.00 60.00 58.32 58.87 58.87 70,500
Oct 10, 2023 58.88 60.93 58.88 60.35 60.35 59,200
Oct 9, 2023 57.74 58.94 57.71 58.84 58.84 74,100
Oct 6, 2023 58.01 58.55 57.77 58.15 58.15 76,400
Oct 5, 2023 58.37 58.85 57.97 58.12 58.12 80,200
Oct 4, 2023 58.52 58.77 57.78 58.33 58.33 93,100
Oct 3, 2023 59.07 59.40 58.21 58.75 58.75 96,400
Oct 2, 2023 60.03 60.03 58.24 59.17 59.17 118,400
Sep 29, 2023 61.96 61.96 59.69 59.92 59.92 109,400
Sep 28, 2023 61.45 62.73 61.31 61.49 61.49 132,500
Sep 27, 2023 60.48 61.79 60.26 61.47 61.47 145,400
Sep 26, 2023 60.60 61.44 60.02 60.21 60.21 152,500
Sep 25, 2023 58.77 59.53 57.94 58.86 58.86 64,300
Sep 22, 2023 59.28 59.93 58.69 59.08 59.08 94,600
Sep 21, 2023 60.44 61.00 59.10 59.32 59.32 112,100
Sep 20, 2023 63.67 63.67 60.99 61.06 61.06 66,700
Sep 19, 2023 62.88 63.75 62.74 63.30 63.30 84,700
Sep 18, 2023 62.22 62.64 61.23 62.56 62.56 92,300
Sep 15, 2023 62.52 62.80 61.22 61.98 61.98 342,900
Sep 14, 2023 62.99 63.30 62.10 62.29 62.29 159,400
Sep 13, 2023 62.58 63.12 62.01 62.73 62.73 144,900
Sep 12, 2023 63.50 63.60 62.47 62.71 62.71 77,300
Sep 11, 2023 63.50 63.94 62.89 63.63 63.63 91,600
Sep 8, 2023 63.58 63.65 62.74 63.05 63.05 58,900
Sep 7, 2023 64.52 64.72 63.50 63.52 63.52 83,400
Sep 6, 2023 63.79 64.53 63.42 64.47 64.47 84,600
Sep 5, 2023 65.97 65.97 63.53 63.53 63.53 117,400
Sep 1, 2023 66.16 67.48 65.90 66.54 66.54 110,800
Aug 31, 2023 66.08 66.14 65.10 65.77 65.77 117,600
Aug 30, 2023 64.36 66.67 64.06 66.19 66.19 115,400
Aug 29, 2023 64.96 65.00 64.11 64.37 64.37 94,000
Aug 28, 2023 65.76 66.57 64.55 64.96 64.96 71,700
Aug 25, 2023 66.22 66.54 65.10 65.39 65.39 86,300
Aug 24, 2023 67.07 67.45 65.49 66.08 66.08 84,500
Aug 23, 2023 67.44 68.14 66.42 67.17 67.17 99,800
Aug 22, 2023 66.27 66.96 65.38 66.40 66.40 74,900
Aug 21, 2023 66.09 66.77 65.79 66.22 66.22 69,500
Aug 18, 2023 66.00 66.80 65.79 66.18 66.18 109,700
Aug 17, 2023 66.77 67.90 66.10 66.57 66.57 87,300
Aug 16, 2023 67.24 67.35 66.19 66.83 66.83 64,500
Aug 15, 2023 66.62 67.73 65.52 67.59 67.59 78,800
Aug 14, 2023 66.78 68.15 65.90 67.15 67.15 96,400
Aug 11, 2023 68.54 68.82 67.00 67.22 67.22 65,300
Aug 10, 2023 70.85 70.88 68.65 68.73 68.73 138,600
Aug 9, 2023 67.13 70.84 65.96 70.72 70.72 170,700
Aug 8, 2023 66.14 67.61 65.60 67.13 67.13 130,800
Aug 7, 2023 66.85 67.78 65.59 66.30 66.30 117,000
Aug 4, 2023 66.52 68.01 66.52 66.79 66.79 94,300
Aug 3, 2023 65.89 67.00 65.41 66.45 66.45 70,800
Aug 2, 2023 66.20 66.52 65.57 66.21 66.21 55,900
Aug 1, 2023 66.80 67.31 65.78 66.70 66.70 63,600
Jul 31, 2023 68.01 68.01 66.50 66.93 66.93 97,000
Jul 28, 2023 67.82 68.25 67.42 68.01 68.01 57,800
Jul 27, 2023 68.18 68.61 66.84 67.44 67.44 64,000
Jul 26, 2023 67.21 67.83 66.88 67.72 67.72 55,800
Jul 25, 2023 66.34 68.33 66.34 67.30 67.30 70,200
Jul 24, 2023 67.36 68.10 66.12 66.56 66.56 96,100
Jul 21, 2023 67.81 68.19 67.09 67.47 67.47 74,400
Jul 20, 2023 67.71 68.00 67.36 67.57 67.57 52,900
Jul 19, 2023 68.11 68.63 67.32 67.61 67.61 81,300
Jul 18, 2023 68.76 69.98 67.56 68.13 68.13 72,700
Jul 17, 2023 68.49 69.68 67.54 68.76 68.76 159,600
Jul 14, 2023 68.51 68.85 66.36 67.85 67.85 137,800
Jul 13, 2023 69.01 70.01 68.31 68.47 68.47 111,900
Jul 12, 2023 70.84 71.15 68.74 68.85 68.85 91,400
Jul 11, 2023 70.30 70.64 68.31 69.49 69.49 85,800
Jul 10, 2023 69.74 71.50 69.55 69.85 69.85 79,100
Jul 7, 2023 70.09 71.00 69.56 69.65 69.65 113,700
Jul 6, 2023 70.90 70.90 69.16 69.91 69.91 67,600
Jul 5, 2023 72.49 72.49 71.10 71.48 71.48 88,400
Jul 3, 2023 72.15 72.97 71.51 72.67 72.67 25,100
Jun 30, 2023 73.07 73.85 72.01 72.10 72.10 87,400
Jun 29, 2023 72.01 73.72 71.78 72.60 72.60 60,600
Jun 28, 2023 71.81 72.46 71.16 72.06 72.06 69,800
Jun 27, 2023 72.45 73.17 71.56 71.70 71.70 65,800
Jun 26, 2023 72.87 74.22 72.14 72.26 72.26 67,700
Jun 23, 2023 74.97 75.66 72.51 73.09 73.09 291,000
Jun 22, 2023 76.49 76.80 75.18 75.67 75.67 95,400
Jun 21, 2023 76.87 77.30 74.61 76.86 76.86 105,700
Jun 20, 2023 77.79 78.00 76.03 77.29 77.29 71,500
Jun 16, 2023 79.71 80.68 77.77 78.03 78.03 304,600
Jun 15, 2023 77.82 79.69 76.16 78.99 78.99 120,500
Jun 14, 2023 76.90 78.14 76.47 78.00 78.00 136,000
Jun 13, 2023 74.51 77.05 74.20 76.89 76.89 128,400
Jun 12, 2023 74.11 74.84 72.94 74.04 74.04 75,600
Jun 9, 2023 74.50 74.87 73.40 73.76 73.76 115,000
Jun 8, 2023 74.90 74.93 72.82 74.28 74.28 83,200
Jun 7, 2023 72.87 75.02 72.49 74.75 74.75 108,800
Jun 6, 2023 71.27 73.54 70.17 72.50 72.50 90,000
Jun 5, 2023 74.78 74.78 70.41 71.00 71.00 90,600
Jun 2, 2023 72.00 75.40 71.05 75.31 75.31 129,100
Jun 1, 2023 70.04 71.56 69.40 71.20 71.20 103,300
May 31, 2023 69.60 71.92 68.87 70.08 70.08 101,300
May 30, 2023 72.03 72.28 68.97 69.53 69.53 92,900
May 26, 2023 71.69 72.78 71.25 72.13 72.13 70,000
May 25, 2023 74.43 75.10 71.36 71.68 71.68 96,800
May 24, 2023 76.11 76.68 73.21 74.59 74.59 96,500
May 23, 2023 75.47 78.73 75.47 77.38 77.38 161,500
May 22, 2023 74.65 76.76 74.61 75.34 75.34 95,400
May 19, 2023 77.00 77.68 73.56 74.35 74.35 108,700
May 18, 2023 78.71 78.71 75.45 76.90 76.90 100,500
May 17, 2023 77.14 79.92 75.12 78.93 78.93 146,400
May 16, 2023 76.83 77.66 75.47 77.14 77.14 64,500
May 15, 2023 76.02 77.85 74.80 77.59 77.59 74,400
May 12, 2023 77.90 77.90 74.81 75.65 75.65 58,300
May 11, 2023 76.63 77.78 75.97 77.71 77.71 64,000
May 10, 2023 78.67 79.02 76.60 77.59 77.59 82,300
May 9, 2023 77.03 79.00 76.06 77.86 77.86 82,400
May 8, 2023 79.61 79.73 75.76 77.45 77.45 81,100
May 5, 2023 80.00 85.70 78.54 79.33 79.33 161,300
May 4, 2023 74.59 76.96 73.65 76.71 76.71 79,000
May 3, 2023 75.17 77.04 75.09 75.43 75.43 65,400
May 2, 2023 76.65 76.93 73.66 74.67 74.67 96,700
May 1, 2023 75.45 77.16 74.69 76.72 76.72 127,500
Apr 28, 2023 77.12 78.52 75.47 76.35 76.35 183,300
Apr 27, 2023 77.31 77.96 75.49 77.26 77.26 98,500
Apr 26, 2023 75.89 77.78 74.60 77.57 77.57 76,800
Apr 25, 2023 76.61 77.22 75.89 76.29 76.29 78,700
Apr 24, 2023 76.84 77.27 76.19 77.27 77.27 44,700
Apr 21, 2023 76.61 77.77 76.53 77.04 77.04 50,200
Apr 20, 2023 77.50 77.50 75.99 76.77 76.77 77,000

Related Tickers

OABI OmniAb, Inc.
4.6700
+1.74%
 
ADMA ADMA Biologics, Inc.
6.27
+1.13%
 
KYMR Kymera Therapeutics, Inc.
33.97
-3.27%
 
BPMC Blueprint Medicines Corporation
86.85
-2.31%
 
LEGN Legend Biotech Corporation
46.19
-1.97%
 
IONS Ionis Pharmaceuticals, Inc.
40.68
-0.32%
 
ARVN Arvinas, Inc.
34.72
+1.25%
 
RCUS Arcus Biosciences, Inc.
14.59
-1.68%
 
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
 
HRMY Harmony Biosciences Holdings, Inc.
29.40
+1.27%