Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.25	0.25	0.25	0.25	0.25	0.33%	14,105,000
Jul 7, 2022	0.25	0.25	0.25	0.25	0.25	-0.97%	21,392,000
Jul 6, 2022	0.24	0.25	0.24	0.25	0.25	1.89%	45,231,000
Jul 5, 2022	0.24	0.25	0.24	0.24	0.24	-	38,400,000
Jul 4, 2022	0.25	0.25	0.24	0.24	0.24	-1.62%	31,298,000
Jul 1, 2022	0.25	0.25	0.24	0.25	0.25	1.23%	40,541,000
Jun 30, 2022	0.26	0.26	0.24	0.24	0.24	-5.92%	98,363,000
Jun 29, 2022	0.27	0.27	0.26	0.26	0.26	-2.48%	65,370,000
Jun 28, 2022	0.27	0.28	0.26	0.27	0.27	-1.84%	63,318,000
Jun 27, 2022	0.27	0.28	0.26	0.27	0.27	-9.41%	229,712,000
Jun 24, 2022	0.30	0.30	0.29	0.30	0.27	-0.46%	141,696,000
Jun 23, 2022	0.30	0.30	0.30	0.30	0.27	-0.40%	106,460,000
Jun 22, 2022	0.30	0.31	0.30	0.30	0.27	0.60%	90,920,000
Jun 21, 2022	0.31	0.32	0.29	0.30	0.27	-3.03%	134,249,000
Jun 20, 2022	0.30	0.31	0.30	0.31	0.28	4.66%	111,728,000
Jun 17, 2022	0.29	0.30	0.29	0.30	0.26	3.13%	70,174,000
Jun 16, 2022	0.29	0.29	0.29	0.29	0.25	0.49%	53,680,000
Jun 15, 2022	0.28	0.29	0.28	0.29	0.25	2.95%	51,151,000
Jun 14, 2022	0.27	0.28	0.27	0.28	0.25	1.09%	36,190,000
Jun 10, 2022	0.28	0.28	0.27	0.27	0.24	-0.15%	25,790,000
Jun 9, 2022	0.28	0.28	0.27	0.28	0.24	-2.00%	37,510,000
Jun 8, 2022	0.28	0.28	0.27	0.28	0.25	0.07%	56,578,000
Jun 7, 2022	0.28	0.28	0.28	0.28	0.25	-0.21%	26,527,000
Jun 6, 2022	0.28	0.28	0.28	0.28	0.25	-0.64%	18,005,000
Jun 3, 2022	0.28	0.29	0.28	0.28	0.25	-0.35%	46,248,000
Jun 2, 2022	0.29	0.29	0.28	0.28	0.25	-0.42%	36,843,000
Jun 1, 2022	0.29	0.29	0.28	0.29	0.25	-0.21%	27,288,000
May 31, 2022	0.29	0.29	0.28	0.29	0.25	-2.12%	29,338,000
May 30, 2022	0.29	0.29	0.28	0.29	0.26	3.33%	52,669,000
May 27, 2022	0.28	0.28	0.28	0.28	0.25	0.93%	52,025,000
May 26, 2022	0.29	0.29	0.28	0.28	0.25	-0.43%	38,564,000
May 25, 2022	0.28	0.29	0.28	0.28	0.25	1.08%	36,912,000
May 24, 2022	0.29	0.29	0.27	0.28	0.25	-1.91%	74,070,000
May 23, 2022	0.31	0.31	0.28	0.28	0.25	-7.69%	119,178,000
May 20, 2022	0.31	0.32	0.30	0.31	0.27	-0.78%	105,301,000
May 19, 2022	0.31	0.31	0.29	0.31	0.27	2.38%	104,811,000
May 18, 2022	0.31	0.31	0.30	0.30	0.27	-0.26%	58,969,000
May 17, 2022	0.30	0.31	0.30	0.30	0.27	1.95%	84,004,000
May 16, 2022	0.30	0.30	0.29	0.30	0.26	2.41%	58,895,000
May 13, 2022	0.30	0.30	0.28	0.29	0.26	0.28%	57,575,000
May 12, 2022	0.32	0.32	0.29	0.29	0.26	-2.82%	70,485,000
May 11, 2022	0.29	0.31	0.28	0.30	0.26	5.60%	112,504,000
May 6, 2022	0.28	0.33	0.28	0.28	0.25	0.21%	520,181,000
May 5, 2022	0.26	0.28	0.26	0.28	0.25	8.31%	190,320,000
May 4, 2022	0.24	0.26	0.23	0.26	0.23	7.53%	192,667,000
Apr 29, 2022	0.25	0.25	0.24	0.24	0.21	-0.98%	41,616,000
Apr 28, 2022	0.25	0.25	0.24	0.24	0.22	-0.41%	67,705,000
Apr 27, 2022	0.24	0.25	0.24	0.25	0.22	3.90%	62,077,000
Apr 26, 2022	0.23	0.24	0.23	0.24	0.21	2.08%	36,086,000
Apr 25, 2022	0.24	0.25	0.23	0.23	0.20	-0.43%	58,048,000