Ligand Pharmaceuticals Incorporated LGND
NASDAQ · United States · Health Technology
$302.74-9.63 (-3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $302.74 | -3.08% | $309.82 | $312.05 | $301.48 | 371.94K |
| 2026-09-30 | $312.37 | +0.65% | $310.52 | $317.23 | $306.95 | 505.90K |
| 2026-09-29 | $310.36 | -1.19% | $313.63 | $317.10 | $304.36 | 431.00K |
| 2026-09-28 | $314.10 | +4.17% | $299.78 | $314.94 | $299.70 | 239.60K |
| 2026-09-25 | $301.52 | +0.83% | $303.17 | $305.35 | $293.90 | 305.80K |
| 2026-09-24 | $299.04 | +0.21% | $296.95 | $303.41 | $296.37 | 209.40K |
| 2026-09-23 | $298.41 | -0.03% | $300.44 | $302.44 | $296.08 | 242.00K |
| 2026-09-22 | $298.50 | +2.91% | $291.00 | $300.48 | $289.00 | 308.70K |
| 2026-09-21 | $290.07 | +2.32% | $283.67 | $290.51 | $282.45 | 237.40K |
| 2026-09-18 | $283.49 | -0.43% | $285.63 | $285.64 | $280.49 | 372.80K |
| 2026-09-17 | $284.70 | +3.45% | $279.51 | $285.51 | $273.10 | 248.80K |
| 2026-09-16 | $275.20 | -0.64% | $277.97 | $278.74 | $271.22 | 299.00K |
| 2026-09-15 | $276.98 | -1.31% | $280.53 | $280.53 | $270.77 | 180.20K |
| 2026-09-14 | $280.65 | -1.34% | $284.93 | $287.14 | $280.12 | 158.80K |
| 2026-09-11 | $284.47 | -1.65% | $291.48 | $294.00 | $283.77 | 261.20K |
| 2026-09-10 | $289.25 | +0.42% | $285.00 | $291.26 | $283.04 | 146.60K |
| 2026-09-09 | $288.05 | -0.27% | $288.03 | $291.82 | $285.48 | 310.00K |
| 2026-09-08 | $288.83 | +1.13% | $285.05 | $289.28 | $278.40 | 216.40K |
| 2026-09-04 | $285.60 | -1.43% | $287.41 | $290.00 | $285.47 | 132.40K |
| 2026-09-03 | $289.74 | +0.98% | $286.92 | $290.09 | $281.88 | 190.30K |
| 2026-09-02 | $286.92 | +0.93% | $285.73 | $290.33 | $281.69 | 189.60K |
| 2026-09-01 | $284.27 | +0.06% | $286.28 | $290.41 | $281.99 | 185.00K |
| 2026-08-31 | $284.10 | +1.29% | $276.77 | $285.90 | $275.60 | 203.70K |
| 2026-08-28 | $280.49 | -1.42% | $283.70 | $284.00 | $277.36 | 127.70K |
| 2026-08-27 | $284.52 | -1.16% | $284.71 | $289.20 | $282.40 | 206.30K |
| 2026-08-26 | $287.85 | +2.18% | $281.72 | $289.66 | $277.01 | 147.50K |
| 2026-08-25 | $281.72 | +0.55% | $284.22 | $287.90 | $278.28 | 197.40K |
| 2026-08-24 | $280.18 | -2.13% | $286.27 | $286.27 | $279.87 | 158.20K |
| 2026-08-21 | $286.29 | -0.38% | $288.09 | $289.98 | $285.21 | 152.50K |
| 2026-08-20 | $287.39 | -1.14% | $289.11 | $293.37 | $284.87 | 138.90K |
| 2026-08-19 | $290.71 | +1.08% | $291.02 | $294.61 | $282.25 | 231.20K |
| 2026-08-18 | $287.59 | -1.43% | $291.00 | $293.51 | $284.41 | 247.50K |
| 2026-08-17 | $291.77 | -0.96% | $292.47 | $298.29 | $291.73 | 145.60K |
| 2026-08-14 | $294.60 | +2.00% | $287.61 | $295.19 | $287.20 | 197.20K |
| 2026-08-13 | $288.82 | -1.52% | $294.99 | $294.99 | $285.24 | 255.40K |
| 2026-08-12 | $293.27 | +1.57% | $290.38 | $294.75 | $287.81 | 380.00K |
| 2026-08-11 | $288.75 | -2.35% | $295.01 | $299.34 | $288.60 | 368.50K |
| 2026-08-10 | $295.70 | +0.87% | $295.51 | $299.39 | $288.46 | 192.20K |
| 2026-08-07 | $293.15 | -2.33% | $304.37 | $304.60 | $286.65 | 313.60K |
| 2026-08-06 | $300.14 | -0.80% | $306.08 | $317.49 | $297.31 | 393.80K |
| 2026-08-05 | $302.57 | +0.59% | $305.26 | $308.56 | $300.07 | 197.10K |
| 2026-08-04 | $300.79 | +3.00% | $299.42 | $301.67 | $293.76 | 329.20K |
| 2026-08-03 | $292.04 | +1.56% | $287.00 | $293.23 | $283.77 | 191.70K |
| 2026-07-31 | $287.54 | -2.95% | $294.84 | $301.93 | $286.22 | 272.20K |
| 2026-07-30 | $296.29 | +2.87% | $287.78 | $303.00 | $286.45 | 283.30K |
| 2026-07-29 | $288.01 | -2.79% | $294.63 | $298.29 | $287.19 | 356.70K |
| 2026-07-28 | $296.28 | -0.41% | $301.28 | $301.29 | $293.53 | 353.50K |
| 2026-07-27 | $297.50 | -1.01% | $301.05 | $304.97 | $293.02 | 378.40K |
| 2026-07-24 | $300.53 | -0.54% | $302.72 | $307.81 | $297.18 | 277.00K |
| 2026-07-23 | $302.15 | -0.69% | $300.47 | $307.48 | $300.00 | 355.50K |
| 2026-07-22 | $304.26 | -0.40% | $308.18 | $308.56 | $302.20 | 205.50K |
| 2026-07-21 | $305.47 | +3.90% | $296.97 | $305.47 | $295.35 | 162.80K |
| 2026-07-20 | $293.99 | -3.10% | $304.06 | $308.56 | $293.69 | 395.60K |
| 2026-07-17 | $303.39 | +2.34% | $294.39 | $305.60 | $290.20 | 278.30K |
| 2026-07-16 | $296.45 | +0.06% | $295.11 | $303.58 | $293.67 | 241.70K |
| 2026-07-15 | $296.26 | -1.56% | $301.99 | $303.96 | $292.17 | 291.10K |
| 2026-07-14 | $300.97 | -2.68% | $309.25 | $309.25 | $300.00 | 649.10K |
| 2026-07-13 | $309.25 | -2.21% | $315.09 | $316.42 | $304.77 | 245.70K |
| 2026-07-10 | $316.24 | -1.97% | $322.23 | $322.81 | $310.67 | 148.60K |
| 2026-07-09 | $322.61 | +2.45% | $320.08 | $323.33 | $315.02 | 583.10K |
| 2026-07-08 | $314.88 | -1.42% | $321.91 | $326.63 | $311.73 | 405.00K |
| 2026-07-07 | $319.43 | -0.31% | $317.97 | $323.30 | $312.74 | 316.50K |
| 2026-07-06 | $320.42 | +0.27% | $319.94 | $322.31 | $315.76 | 349.40K |
| 2026-07-02 | $319.55 | +2.42% | $314.81 | $320.00 | $308.76 | 368.20K |
| 2026-07-01 | $312.01 | -1.29% | $315.20 | $318.41 | $305.31 | 521.60K |
| 2026-06-30 | $316.09 | +0.65% | $315.00 | $320.99 | $311.94 | 879.10K |
| 2026-06-29 | $314.04 | +3.44% | $303.67 | $314.80 | $297.41 | 539.30K |
| 2026-06-26 | $303.59 | +2.59% | $294.56 | $305.71 | $286.00 | 1.25M |
| 2026-06-25 | $295.92 | +3.86% | $288.34 | $300.12 | $288.34 | 711.00K |
| 2026-06-24 | $284.91 | +1.96% | $283.35 | $288.46 | $278.65 | 548.90K |
| 2026-06-23 | $279.44 | +6.59% | $259.35 | $282.53 | $258.00 | 2.30M |
| 2026-06-22 | $262.17 | -4.62% | $267.73 | $272.79 | $245.00 | 819.50K |
| 2026-06-18 | $274.88 | +4.46% | $267.06 | $276.20 | $265.88 | 609.60K |
| 2026-06-17 | $263.14 | +3.09% | $256.95 | $267.27 | $255.00 | 355.00K |
| 2026-06-16 | $255.25 | +0.79% | $255.11 | $258.21 | $250.37 | 220.60K |
| 2026-06-15 | $253.25 | -0.90% | $254.26 | $257.33 | $252.65 | 159.00K |
| 2026-06-12 | $255.54 | +0.38% | $254.99 | $259.03 | $250.49 | 247.10K |
| 2026-06-11 | $254.57 | +2.55% | $251.04 | $258.57 | $247.00 | 274.60K |
| 2026-06-10 | $248.24 | +2.04% | $245.00 | $257.19 | $245.00 | 240.00K |
| 2026-06-09 | $243.28 | +2.33% | $241.98 | $245.00 | $237.00 | 173.50K |
| 2026-06-08 | $237.75 | +0.32% | $239.76 | $240.70 | $236.09 | 219.20K |
| 2026-06-05 | $237.00 | +0.46% | $235.75 | $240.53 | $235.65 | 174.90K |
| 2026-06-04 | $235.91 | +0.64% | $235.12 | $241.10 | $234.42 | 210.40K |
| 2026-06-03 | $234.40 | +0.70% | $232.57 | $234.88 | $231.31 | 157.00K |
| 2026-06-02 | $232.76 | +1.30% | $229.43 | $234.09 | $227.76 | 185.10K |
| 2026-06-01 | $229.78 | -0.94% | $228.68 | $230.73 | $222.76 | 203.70K |
| 2026-05-29 | $231.96 | -1.15% | $234.79 | $237.15 | $229.98 | 153.60K |
| 2026-05-28 | $234.66 | -0.52% | $233.66 | $237.84 | $231.66 | 126.40K |
| 2026-05-27 | $235.89 | +0.24% | $235.33 | $238.76 | $231.30 | 189.80K |
| 2026-05-26 | $235.33 | +2.62% | $231.00 | $236.35 | $228.65 | 222.30K |