HUYA Inc. (LON:0YB1)
London · Delayed Price · Currency is GBP · Price in USD 3.539
+0.300 (9.26%)
At close: Aug 12, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.21 | 3.28 | 3.15 | 3.24 | 3.24 | 1.25% | 3,003 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.18 | 3.20 | 3.20 | -4.22% | 13,073 |
| Aug 7, 2025 | 3.34 | 3.45 | 3.34 | 3.34 | 3.34 | -1.18% | 11,425 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | -1.49% | 4,043 |
| Aug 5, 2025 | 3.55 | 3.56 | 3.39 | 3.43 | 3.43 | -1.15% | 30,086 |
| Aug 4, 2025 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | 1.17% | 5,316 |
| Aug 1, 2025 | 3.22 | 3.45 | 3.22 | 3.43 | 3.43 | 2.69% | 19,671 |
| Jul 31, 2025 | 3.30 | 3.43 | 3.23 | 3.34 | 3.34 | -0.24% | 13,915 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.33 | 3.35 | 3.35 | -9.22% | 31,443 |
| Jul 29, 2025 | 3.63 | 3.88 | 3.63 | 3.69 | 3.69 | -0.05% | 32,617 |
| Jul 28, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 8,905 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -3.01% | 12,371 |
| Jul 24, 2025 | 3.66 | 3.70 | 3.50 | 3.65 | 3.65 | -0.49% | 30,950 |
| Jul 23, 2025 | 3.75 | 3.91 | 3.63 | 3.67 | 3.67 | -2.91% | 27,093 |
| Jul 22, 2025 | 3.81 | 3.81 | 3.51 | 3.78 | 3.78 | -4.35% | 101,394 |
| Jul 21, 2025 | 3.39 | 3.99 | 3.31 | 3.95 | 3.95 | 16.86% | 225,538 |
| Jul 18, 2025 | 3.32 | 3.55 | 3.30 | 3.38 | 3.38 | 1.84% | 89,568 |
| Jul 17, 2025 | 3.06 | 3.33 | 3.05 | 3.32 | 3.32 | 9.57% | 81,477 |
| Jul 16, 2025 | 3.25 | 3.25 | 2.91 | 3.03 | 3.03 | 3.59% | 129,881 |
| Jul 15, 2025 | 2.64 | 2.94 | 2.64 | 2.93 | 2.93 | 11.30% | 128,523 |
| Jul 14, 2025 | 2.50 | 2.64 | 2.50 | 2.63 | 2.63 | 3.10% | 25,268 |
| Jul 11, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | -0.47% | 22,526 |
| Jul 10, 2025 | 2.46 | 2.59 | 2.45 | 2.56 | 2.56 | 3.31% | 39,395 |
| Jul 9, 2025 | 2.47 | 2.50 | 2.45 | 2.48 | 2.48 | -0.40% | 12,475 |
| Jul 8, 2025 | 2.44 | 2.54 | 2.44 | 2.49 | 2.49 | 2.47% | 36,337 |
| Jul 7, 2025 | 2.51 | 2.57 | 2.41 | 2.43 | 2.43 | -2.06% | 92,570 |
| Jul 3, 2025 | 2.53 | 2.57 | 2.46 | 2.48 | 2.48 | 2.10% | 72,108 |
| Jul 2, 2025 | 2.36 | 2.64 | 2.30 | 2.43 | 2.43 | 2.53% | 236,683 |
| Jul 1, 2025 | 2.51 | 2.51 | 2.20 | 2.37 | 2.37 | -33.42% | 334,943 |
| Jun 30, 2025 | 3.51 | 3.60 | 3.49 | 3.56 | 2.13 | -0.61% | 117,201 |
| Jun 27, 2025 | 3.65 | 3.71 | 3.58 | 3.58 | 2.14 | -3.53% | 55,765 |
| Jun 26, 2025 | 3.70 | 3.75 | 3.66 | 3.71 | 2.22 | -0.22% | 52,838 |
| Jun 25, 2025 | 3.76 | 3.78 | 3.71 | 3.72 | 2.23 | -0.96% | 19,039 |
| Jun 24, 2025 | 3.72 | 3.80 | 3.72 | 3.76 | 2.25 | 2.93% | 11,432 |
| Jun 23, 2025 | 3.69 | 3.72 | 3.64 | 3.65 | 2.19 | 1.59% | 2,035 |
| Jun 20, 2025 | 3.91 | 3.91 | 3.53 | 3.59 | 2.15 | -5.00% | 77,207 |
| Jun 18, 2025 | 3.78 | 4.13 | 3.69 | 3.78 | 2.26 | -0.92% | 109,640 |
| Jun 17, 2025 | 3.97 | 3.97 | 3.80 | 3.82 | 2.29 | -3.93% | 84,349 |
| Jun 16, 2025 | 3.96 | 4.10 | 3.93 | 3.97 | 2.38 | 2.11% | 88,175 |
| Jun 13, 2025 | 3.98 | 3.98 | 3.78 | 3.89 | 2.33 | -2.90% | 83,054 |
| Jun 12, 2025 | 4.11 | 4.11 | 3.95 | 4.01 | 2.40 | -1.62% | 28,868 |
| Jun 11, 2025 | 4.10 | 4.12 | 4.07 | 4.07 | 2.44 | 0.79% | 14,362 |
| Jun 10, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 2.42 | -1.78% | 16,958 |
| Jun 9, 2025 | 3.98 | 4.13 | 3.98 | 4.11 | 2.46 | 3.84% | 41,681 |
| Jun 6, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 2.37 | 0.56% | 14,736 |
| Jun 5, 2025 | 3.93 | 4.00 | 3.93 | 3.94 | 2.36 | 0.48% | 25,670 |
| Jun 4, 2025 | 3.85 | 3.92 | 3.81 | 3.92 | 2.35 | 2.62% | 45,081 |
| Jun 3, 2025 | 3.80 | 3.88 | 3.80 | 3.82 | 2.29 | -0.05% | 7,358 |
| Jun 2, 2025 | 3.77 | 3.83 | 3.76 | 3.82 | 2.29 | 2.19% | 7,490 |
| May 30, 2025 | 3.77 | 3.80 | 3.68 | 3.74 | 2.24 | -1.58% | 23,411 |