Next Geosolutions Europe SpA (BIT:NXT)
Italy · Delayed Price · Currency is EUR 10.90
+0.15 (1.40%)
At close: Aug 11, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.05 | 11.75 | 11.00 | 11.55 | - | 5.96% | 45,500 |
| Aug 11, 2025 | 10.80 | 11.20 | 10.70 | 10.90 | - | 1.40% | 43,500 |
| Aug 8, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | - | 1.42% | 35,500 |
| Aug 7, 2025 | 10.55 | 10.90 | 10.55 | 10.60 | - | 1.92% | 31,250 |
| Aug 6, 2025 | 10.95 | 11.40 | 10.40 | 10.40 | - | -5.45% | 86,000 |
| Aug 5, 2025 | 10.15 | 11.15 | 10.10 | 11.00 | - | 6.80% | 60,250 |
| Aug 4, 2025 | 9.98 | 10.30 | 9.90 | 10.30 | - | 3.41% | 31,750 |
| Aug 1, 2025 | 10.35 | 10.40 | 9.96 | 9.96 | - | -4.23% | 55,500 |
| Jul 31, 2025 | 10.15 | 10.50 | 9.82 | 10.40 | - | 4.00% | 53,250 |
| Jul 30, 2025 | 9.70 | 10.30 | 9.58 | 10.00 | - | 8.23% | 147,250 |
| Jul 29, 2025 | 9.20 | 9.64 | 9.18 | 9.24 | - | 1.76% | 100,750 |
| Jul 28, 2025 | 8.80 | 9.54 | 8.80 | 9.08 | - | 3.18% | 93,750 |
| Jul 25, 2025 | 8.92 | 9.00 | 8.72 | 8.80 | - | - | 11,000 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | - | - | 48,750 |
| Jul 23, 2025 | 8.42 | 8.90 | 8.42 | 8.80 | - | 5.52% | 38,500 |
| Jul 22, 2025 | 8.28 | 8.46 | 8.10 | 8.34 | - | 3.73% | 36,250 |
| Jul 21, 2025 | 8.08 | 8.10 | 7.96 | 8.04 | - | - | 17,000 |
| Jul 18, 2025 | 8.04 | 8.06 | 8.00 | 8.04 | - | -0.25% | 11,250 |
| Jul 17, 2025 | 7.98 | 8.14 | 7.98 | 8.06 | - | 0.75% | 7,000 |
| Jul 16, 2025 | 7.68 | 8.00 | 7.68 | 8.00 | - | 3.09% | 5,250 |
| Jul 15, 2025 | 7.88 | 7.96 | 7.72 | 7.76 | - | -1.77% | 8,750 |
| Jul 14, 2025 | 7.86 | 7.90 | 7.60 | 7.90 | - | -0.50% | 15,250 |
| Jul 11, 2025 | 7.98 | 8.10 | 7.94 | 7.94 | - | -1.49% | 14,250 |
| Jul 10, 2025 | 8.00 | 8.06 | 7.98 | 8.06 | - | 0.75% | 27,500 |
| Jul 9, 2025 | 8.04 | 8.10 | 7.90 | 8.00 | - | -0.50% | 15,000 |
| Jul 8, 2025 | 8.10 | 8.16 | 8.02 | 8.04 | - | -0.50% | 5,500 |
| Jul 7, 2025 | 8.00 | 8.14 | 8.00 | 8.08 | - | -0.25% | 2,750 |
| Jul 4, 2025 | 8.16 | 8.20 | 8.04 | 8.10 | - | -1.94% | 6,500 |
| Jul 3, 2025 | 8.20 | 8.42 | 8.16 | 8.26 | - | 0.98% | 24,000 |
| Jul 2, 2025 | 8.04 | 8.30 | 7.98 | 8.18 | - | 0.99% | 28,750 |
| Jul 1, 2025 | 8.14 | 8.18 | 8.10 | 8.10 | - | - | 2,250 |
| Jun 30, 2025 | 8.18 | 8.22 | 8.02 | 8.10 | - | 0.25% | 18,750 |
| Jun 27, 2025 | 8.08 | 8.22 | 8.08 | 8.08 | - | - | 27,750 |
| Jun 26, 2025 | 8.20 | 8.20 | 8.08 | 8.08 | - | -1.22% | 4,250 |
| Jun 25, 2025 | 8.16 | 8.18 | 8.10 | 8.18 | - | 0.49% | 1,750 |
| Jun 24, 2025 | 8.18 | 8.20 | 8.14 | 8.14 | - | 0.25% | 3,000 |
| Jun 23, 2025 | 8.12 | 8.12 | 8.10 | 8.12 | - | -1.22% | 2,250 |
| Jun 20, 2025 | 8.12 | 8.28 | 7.84 | 8.22 | - | 0.24% | 9,750 |
| Jun 19, 2025 | 8.12 | 8.40 | 8.12 | 8.20 | - | 0.99% | 6,250 |
| Jun 18, 2025 | 8.18 | 8.20 | 8.06 | 8.12 | - | 0.74% | 4,250 |
| Jun 17, 2025 | 8.14 | 8.20 | 8.06 | 8.06 | - | -0.74% | 2,750 |
| Jun 16, 2025 | 8.12 | 8.22 | 8.04 | 8.12 | - | 0.25% | 4,750 |
| Jun 13, 2025 | 8.10 | 8.20 | 8.02 | 8.10 | - | -1.46% | 3,250 |
| Jun 12, 2025 | 8.20 | 8.22 | 8.10 | 8.22 | - | 0.24% | 4,000 |
| Jun 11, 2025 | 8.18 | 8.26 | 8.18 | 8.20 | - | 0.74% | 20,000 |
| Jun 10, 2025 | 8.30 | 8.30 | 8.12 | 8.14 | - | -1.21% | 4,750 |
| Jun 9, 2025 | 8.40 | 8.40 | 8.24 | 8.24 | - | 0.24% | 31,000 |
| Jun 6, 2025 | 8.12 | 8.30 | 8.06 | 8.22 | - | 1.73% | 4,250 |
| Jun 5, 2025 | 8.10 | 8.12 | 8.08 | 8.08 | - | -1.46% | 4,250 |
| Jun 4, 2025 | 8.22 | 8.24 | 8.16 | 8.20 | - | -0.73% | 11,750 |