Ligand Pharmaceuticals (LGND)
NASDAQ: LGND
· Real-Time Price · USD
150.89
-2.90 (-1.89%)
At close: Aug 15, 2025, 3:59 PM
151.08
0.13%
After-hours: Aug 15, 2025, 04:10 PM EDT
LGND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 153.26 | 155.07 | 151.46 | 153.79 | 153.79 | -1.42% | 203,325 |
| Aug 13, 2025 | 152.80 | 157.54 | 151.24 | 156.01 | 156.01 | 2.17% | 352,303 |
| Aug 12, 2025 | 150.00 | 156.53 | 149.00 | 152.69 | 152.69 | 3.86% | 1,767,901 |
| Aug 11, 2025 | 138.37 | 148.17 | 137.14 | 147.01 | 147.01 | -2.03% | 1,082,200 |
| Aug 8, 2025 | 148.26 | 151.55 | 143.51 | 150.06 | 150.06 | 2.56% | 195,533 |
| Aug 7, 2025 | 144.80 | 149.21 | 140.00 | 146.32 | 146.32 | 2.75% | 300,237 |
| Aug 6, 2025 | 134.08 | 143.79 | 132.21 | 142.40 | 142.40 | 5.36% | 300,500 |
| Aug 5, 2025 | 135.43 | 135.88 | 132.70 | 135.15 | 135.15 | -0.18% | 185,800 |
| Aug 4, 2025 | 133.18 | 135.39 | 131.67 | 135.39 | 135.39 | 2.01% | 103,535 |
| Aug 1, 2025 | 131.00 | 133.19 | 129.55 | 132.72 | 132.72 | 0.87% | 156,000 |
| Jul 31, 2025 | 133.72 | 137.25 | 131.12 | 131.58 | 131.58 | -2.70% | 227,707 |
| Jul 30, 2025 | 133.85 | 138.02 | 133.85 | 135.23 | 135.23 | 2.77% | 181,700 |
| Jul 29, 2025 | 135.86 | 136.12 | 131.57 | 131.58 | 131.58 | -2.48% | 100,939 |
| Jul 28, 2025 | 135.32 | 135.58 | 133.62 | 134.92 | 134.92 | -0.67% | 118,800 |
| Jul 25, 2025 | 133.62 | 135.83 | 132.59 | 135.83 | 135.83 | 2.26% | 124,900 |
| Jul 24, 2025 | 136.10 | 137.00 | 132.72 | 132.83 | 132.83 | -2.48% | 91,800 |
| Jul 23, 2025 | 133.89 | 137.39 | 133.13 | 136.21 | 136.21 | 2.83% | 157,500 |
| Jul 22, 2025 | 142.00 | 142.30 | 131.75 | 132.46 | 132.46 | -6.14% | 238,528 |
| Jul 21, 2025 | 138.68 | 143.13 | 137.37 | 141.12 | 141.12 | 1.45% | 427,636 |
| Jul 18, 2025 | 138.12 | 139.71 | 135.24 | 139.10 | 139.10 | 1.11% | 347,151 |