Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 193.00
-9.00 (-4.46%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 192.90 | 197.70 | 189.60 | 197.40 | - | 1.91% | 1,569,165 |
| Aug 11, 2025 | 203.10 | 204.10 | 192.50 | 193.70 | - | -4.11% | 1,839,333 |
| Aug 8, 2025 | 199.70 | 202.00 | 193.60 | 202.00 | - | 0.65% | 2,641,810 |
| Aug 7, 2025 | 189.50 | 201.50 | 189.50 | 200.70 | - | 5.91% | 2,183,540 |
| Aug 6, 2025 | 191.00 | 198.50 | 189.10 | 189.50 | - | -1.56% | 3,081,937 |
| Aug 5, 2025 | 186.60 | 193.70 | 183.10 | 192.50 | - | 2.67% | 2,321,950 |
| Aug 4, 2025 | 184.00 | 189.00 | 182.00 | 187.50 | - | 2.12% | 3,069,604 |
| Aug 1, 2025 | 185.90 | 185.90 | 181.80 | 183.60 | - | -1.24% | 690,491 |
| Jul 31, 2025 | 183.00 | 187.50 | 181.00 | 185.90 | - | 1.09% | 2,473,495 |
| Jul 30, 2025 | 181.00 | 184.30 | 179.50 | 183.90 | - | 1.71% | 2,247,129 |
| Jul 29, 2025 | 173.90 | 182.00 | 172.90 | 180.80 | - | 3.97% | 2,876,820 |
| Jul 28, 2025 | 175.00 | 175.70 | 169.60 | 173.90 | - | 0.87% | 2,707,381 |
| Jul 25, 2025 | 170.50 | 175.00 | 169.40 | 172.40 | - | 0.52% | 1,784,737 |
| Jul 24, 2025 | 170.00 | 173.80 | 168.00 | 171.50 | - | 0.88% | 1,919,475 |
| Jul 23, 2025 | 168.20 | 172.30 | 168.20 | 170.00 | - | 0.47% | 2,303,977 |
| Jul 22, 2025 | 168.50 | 170.50 | 166.90 | 169.20 | - | 0.71% | 2,420,472 |
| Jul 21, 2025 | 174.00 | 174.20 | 167.40 | 168.00 | - | -3.56% | 2,986,046 |
| Jul 18, 2025 | 173.70 | 175.70 | 170.80 | 174.20 | - | 0.11% | 2,579,288 |
| Jul 17, 2025 | 168.50 | 175.50 | 166.90 | 174.00 | - | 2.90% | 4,576,373 |
| Jul 16, 2025 | 179.00 | 179.00 | 162.10 | 169.10 | - | -4.73% | 6,499,224 |
| Jul 14, 2025 | 167.30 | 180.40 | 165.00 | 177.50 | - | 5.65% | 5,172,863 |
| Jul 11, 2025 | 160.00 | 168.40 | 160.00 | 168.00 | - | 5.00% | 3,267,439 |
| Jul 10, 2025 | 162.00 | 163.20 | 159.10 | 160.00 | - | -1.42% | 789,134 |
| Jul 9, 2025 | 159.30 | 162.90 | 158.50 | 162.30 | - | 1.95% | 2,958,642 |
| Jul 8, 2025 | 163.10 | 163.70 | 158.40 | 159.20 | - | -2.27% | 1,762,893 |
| Jul 7, 2025 | 158.30 | 164.90 | 156.50 | 162.90 | - | 2.78% | 2,956,850 |
| Jul 4, 2025 | 154.30 | 158.50 | 154.30 | 158.50 | - | 2.79% | 1,088,941 |
| Jul 3, 2025 | 153.10 | 156.10 | 153.10 | 154.20 | - | 0.85% | 1,555,405 |
| Jul 2, 2025 | 153.30 | 155.40 | 151.90 | 152.90 | - | 0.26% | 1,599,647 |
| Jul 1, 2025 | 153.30 | 156.00 | 151.00 | 152.50 | - | -0.33% | 3,112,308 |
| Jun 30, 2025 | 159.10 | 160.70 | 153.00 | 153.00 | - | -4.08% | 2,327,291 |
| Jun 27, 2025 | 154.80 | 159.50 | 153.00 | 159.50 | - | 3.17% | 1,915,327 |
| Jun 26, 2025 | 154.10 | 157.20 | 154.10 | 154.60 | - | 0.59% | 851,328 |
| Jun 25, 2025 | 158.10 | 158.50 | 152.50 | 153.70 | - | -2.60% | 1,363,441 |
| Jun 24, 2025 | 149.60 | 161.00 | 148.50 | 157.80 | - | 6.69% | 3,282,591 |
| Jun 23, 2025 | 147.60 | 150.70 | 142.30 | 147.90 | - | -1.07% | 2,041,379 |
| Jun 20, 2025 | 148.00 | 156.10 | 146.50 | 149.50 | - | 1.70% | 2,897,976 |
| Jun 19, 2025 | 152.00 | 152.50 | 146.00 | 147.00 | - | -3.23% | 1,534,050 |
| Jun 18, 2025 | 148.20 | 152.20 | 146.80 | 151.90 | - | 1.33% | 2,195,286 |
| Jun 17, 2025 | 148.60 | 152.00 | 144.50 | 149.90 | - | -0.07% | 1,633,662 |
| Jun 16, 2025 | 138.50 | 150.50 | 136.50 | 150.00 | - | 8.85% | 2,859,886 |
| Jun 13, 2025 | 143.80 | 145.00 | 133.60 | 137.80 | - | -7.14% | 1,266,184 |
| Jun 12, 2025 | 146.00 | 150.90 | 145.60 | 148.40 | - | 0.88% | 1,023,464 |
| Jun 11, 2025 | 150.40 | 151.00 | 147.00 | 147.10 | - | -1.28% | 1,119,682 |
| Jun 10, 2025 | 147.40 | 151.40 | 144.10 | 149.00 | - | 1.15% | 1,578,908 |
| Jun 5, 2025 | 143.30 | 148.70 | 143.30 | 147.30 | - | 2.29% | 390,370 |
| Jun 4, 2025 | 141.30 | 147.30 | 138.90 | 144.00 | - | 2.56% | 1,558,901 |
| Jun 3, 2025 | 140.90 | 141.80 | 136.80 | 140.40 | - | 0.29% | 888,199 |
| Jun 2, 2025 | 141.50 | 144.00 | 139.20 | 140.00 | - | -1.06% | 1,692,649 |
| May 30, 2025 | 141.30 | 142.80 | 135.00 | 141.50 | - | 0.43% | 892,647 |