Ligand Pharmaceuticals Incorporated (LGND) Historical Stock Data
72.52 ↓6.35 (-8.05%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LGND is down -0.34% a day on average. There have been 14 days where Ligand Pharmaceuticals Incorporated closed green and 16 days where LGND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 78.70 | 72.52 | ↓$6.18 (-7.85%) | 72.50 | 78.70 | 130.94K |
| 2024-04-17 | 79.86 | 78.87 | ↓$0.99 (-1.24%) | 78.40 | 80.48 | 176.31K |
| 2024-04-16 | 80.81 | 79.92 | ↓$0.89 (-1.10%) | 79.06 | 81.52 | 155.06K |
| 2024-04-15 | 80.81 | 79.77 | ↓$1.04 (-1.29%) | 79.09 | 80.96 | 174.34K |
| 2024-04-12 | 81.48 | 81.36 | ↓$0.12 (-0.15%) | 80.43 | 81.68 | 171.38K |
| 2024-04-11 | 81.42 | 81.43 | ↑$0.01 (0.01%) | 80.58 | 81.56 | 147.25K |
| 2024-04-10 | 79.63 | 80.78 | ↑$1.15 (1.44%) | 78.88 | 81.04 | 144.55K |
| 2024-04-09 | 79.46 | 81.50 | ↑$2.04 (2.57%) | 78.89 | 81.59 | 139.84K |
| 2024-04-08 | 77.49 | 79.60 | ↑$2.11 (2.72%) | 77.49 | 80.21 | 158.53K |
| 2024-04-05 | 77.45 | 77.96 | ↑$0.51 (0.66%) | 76.02 | 78.35 | 163.44K |
| 2024-04-04 | 78.01 | 77.98 | ↓$0.03 (-0.04%) | 76.93 | 78.72 | 311.84K |
| 2024-04-03 | 72.60 | 74.73 | ↑$2.13 (2.93%) | 72.59 | 74.88 | 95.64K |
| 2024-04-02 | 73.20 | 73.21 | ↑$0.01 (0.01%) | 72.43 | 73.35 | 115.97K |
| 2024-04-01 | 73.35 | 73.60 | ↑$0.25 (0.34%) | 71.22 | 73.62 | 162.45K |
| 2024-03-28 | 71.29 | 73.10 | ↑$1.81 (2.54%) | 71.29 | 73.42 | 104.40K |
| 2024-03-27 | 69.26 | 71.27 | ↑$2.01 (2.90%) | 68.80 | 71.85 | 186.01K |
| 2024-03-26 | 69.82 | 68.64 | ↓$1.18 (-1.69%) | 68.25 | 70.25 | 105.53K |
| 2024-03-25 | 71.38 | 69.25 | ↓$2.13 (-2.98%) | 68.98 | 71.68 | 103.96K |
| 2024-03-22 | 72.40 | 71.00 | ↓$1.40 (-1.93%) | 71.00 | 72.46 | 63.93K |
| 2024-03-21 | 73.74 | 72.96 | ↓$0.78 (-1.06%) | 72.42 | 73.88 | 85.90K |
| 2024-03-20 | 72.29 | 73.11 | ↑$0.82 (1.13%) | 71.74 | 74.34 | 136.27K |
| 2024-03-19 | 71.74 | 72.21 | ↑$0.47 (0.66%) | 71.73 | 73.03 | 100.12K |
| 2024-03-18 | 71.20 | 72.14 | ↑$0.94 (1.32%) | 70.11 | 73.65 | 168.59K |
| 2024-03-15 | 71.43 | 71.09 | ↓$0.34 (-0.48%) | 69.84 | 72.19 | 1.22M |
| 2024-03-11 | 73.65 | 72.25 | ↓$1.40 (-1.90%) | 71.83 | 73.80 | 116.35K |
| 2024-03-08 | 73.06 | 73.77 | ↑$0.71 (0.97%) | 72.28 | 75.31 | 191.48K |
| 2024-03-07 | 72.96 | 72.47 | ↓$0.49 (-0.67%) | 72.47 | 74.97 | 141.21K |
| 2024-03-06 | 74.65 | 72.71 | ↓$1.94 (-2.60%) | 71.72 | 74.75 | 177.13K |
| 2024-03-05 | 75.71 | 74.00 | ↓$1.71 (-2.26%) | 72.35 | 76.88 | 217.97K |
| 2024-03-04 | 78.75 | 76.28 | ↓$2.47 (-3.14%) | 75.41 | 78.75 | 185.54K |
Create an account or log in to view more rows.
$LGND holding unfortunately lol
$LGND I’m selling y’all have fun bag holding
$LGND The squeeze is coming
$LGND up we go
$LGND hot trash
$LGND rip and dip today bulls
$LGND go green today and we gap up tomrrow
$LGND can’t wait to get in this tomorrow lfg
$LGND let’s buy NOW!!!
$LGND Puts or calls eod Monday