Talea Group S.p.A. (BIT:TALEA)
Italy · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Aug 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.68 | 4.80 | - | 0.42% | 1,116 |
| Aug 4, 2025 | 4.84 | 4.95 | 4.49 | 4.78 | - | -0.42% | 11,071 |
| Aug 1, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | - | -1.64% | 206 |
| Jul 31, 2025 | 4.49 | 4.89 | 4.41 | 4.88 | - | 6.32% | 3,309 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.53 | 4.59 | - | -2.75% | 1,043 |
| Jul 29, 2025 | 5.08 | 5.14 | 4.60 | 4.72 | - | -4.26% | 5,811 |
| Jul 28, 2025 | 4.87 | 5.08 | 4.61 | 4.93 | - | -1.00% | 9,311 |
| Jul 25, 2025 | 5.12 | 5.20 | 4.87 | 4.98 | - | -1.19% | 1,802 |
| Jul 24, 2025 | 5.38 | 5.56 | 5.04 | 5.04 | - | -4.55% | 11,047 |
| Jul 23, 2025 | 5.16 | 5.48 | 5.12 | 5.28 | - | - | 410 |
| Jul 22, 2025 | 5.20 | 5.68 | 5.20 | 5.28 | - | -1.86% | 10,606 |
| Jul 21, 2025 | 5.30 | 5.72 | 5.30 | 5.38 | - | 2.28% | 13,815 |
| Jul 18, 2025 | 5.40 | 5.50 | 4.93 | 5.26 | - | -1.13% | 53,612 |
| Jul 17, 2025 | 5.18 | 5.40 | 5.06 | 5.32 | - | 3.50% | 19,074 |
| Jul 16, 2025 | 4.99 | 5.14 | 4.64 | 5.14 | - | 2.80% | 17,721 |
| Jul 15, 2025 | 4.87 | 5.08 | 4.87 | 5.00 | - | 2.67% | 3,959 |
| Jul 14, 2025 | 4.78 | 4.87 | 4.78 | 4.87 | - | 2.31% | 10,026 |
| Jul 11, 2025 | 4.76 | 4.78 | 4.47 | 4.76 | - | 0.42% | 15,947 |
| Jul 10, 2025 | 4.75 | 4.76 | 4.43 | 4.74 | - | -0.84% | 3,869 |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | 5 |
| Jul 8, 2025 | 4.70 | 4.80 | 4.69 | 4.78 | - | 2.36% | 10,723 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.50 | 4.67 | - | 0.43% | 1,932 |
| Jul 4, 2025 | 4.48 | 4.70 | 4.48 | 4.65 | - | 4.49% | 2,107 |
| Jul 3, 2025 | 4.40 | 4.46 | 4.29 | 4.45 | - | 2.30% | 8,314 |
| Jul 2, 2025 | 4.30 | 4.40 | 4.30 | 4.35 | - | 1.16% | 6,773 |
| Jul 1, 2025 | 3.98 | 4.30 | 3.98 | 4.30 | - | 7.50% | 12,530 |
| Jun 30, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | - | 4.44% | 20,751 |
| Jun 27, 2025 | 3.72 | 3.85 | 3.61 | 3.83 | - | 2.96% | 9,809 |
| Jun 26, 2025 | 3.76 | 3.84 | 3.58 | 3.72 | - | -1.59% | 17,622 |
| Jun 25, 2025 | 3.53 | 3.78 | 3.52 | 3.78 | - | 5.29% | 19,122 |
| Jun 24, 2025 | 3.36 | 3.59 | 3.36 | 3.59 | - | 7.16% | 14,466 |
| Jun 23, 2025 | 3.26 | 3.40 | 3.26 | 3.35 | - | - | 29,109 |
| Jun 20, 2025 | 3.28 | 3.46 | 3.02 | 3.35 | - | 2.45% | 54,692 |
| Jun 19, 2025 | 4.08 | 4.08 | 3.27 | 3.27 | - | -13.95% | 70,925 |
| Jun 18, 2025 | 4.08 | 4.31 | 3.80 | 3.80 | - | -4.04% | 90,009 |
| Jun 17, 2025 | 4.59 | 4.72 | 3.96 | 3.96 | - | -12.00% | 68,136 |
| Jun 16, 2025 | 4.65 | 4.79 | 4.50 | 4.50 | - | -1.10% | 20,057 |
| Jun 13, 2025 | 4.70 | 4.94 | 4.42 | 4.55 | - | -6.19% | 40,107 |
| Jun 12, 2025 | 4.72 | 4.85 | 4.64 | 4.85 | - | - | 9,181 |
| Jun 11, 2025 | 4.99 | 4.99 | 4.53 | 4.85 | - | 1.89% | 31,327 |
| Jun 10, 2025 | 4.85 | 4.93 | 4.65 | 4.76 | - | 1.71% | 34,125 |
| Jun 9, 2025 | 4.89 | 5.04 | 4.56 | 4.68 | - | -3.51% | 50,503 |
| Jun 6, 2025 | 4.84 | 4.90 | 4.65 | 4.85 | - | 1.89% | 7,487 |
| Jun 5, 2025 | 4.78 | 4.80 | 4.65 | 4.76 | - | -0.83% | 2,748 |
| Jun 4, 2025 | 4.71 | 4.81 | 4.66 | 4.80 | - | -0.21% | 10,994 |
| Jun 3, 2025 | 4.58 | 4.81 | 4.58 | 4.81 | - | 4.57% | 17,851 |