Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.60	0.60	0.56	0.59	0.59	-12.49%	597,252,000
Jul 7, 2022	0.67	0.68	0.66	0.67	0.57	-1.17%	501,390,000
Jul 6, 2022	0.70	0.70	0.67	0.68	0.58	-2.15%	413,418,000
Jul 5, 2022	0.65	0.69	0.64	0.69	0.59	6.75%	802,976,000
Jul 4, 2022	0.66	0.67	0.64	0.65	0.56	-1.40%	288,050,000
Jul 1, 2022	0.63	0.67	0.63	0.66	0.56	2.36%	309,359,000
Jun 30, 2022	0.68	0.68	0.55	0.64	0.55	-5.16%	776,584,000
Jun 29, 2022	0.69	0.69	0.67	0.68	0.58	-1.38%	139,392,000
Jun 28, 2022	0.68	0.69	0.67	0.69	0.59	2.14%	133,858,000
Jun 27, 2022	0.67	0.68	0.67	0.67	0.58	1.23%	105,768,000
Jun 24, 2022	0.67	0.68	0.66	0.66	0.57	-0.54%	124,849,000
Jun 23, 2022	0.66	0.67	0.65	0.67	0.57	0.25%	210,309,000
Jun 22, 2022	0.68	0.68	0.66	0.67	0.57	-2.40%	194,837,000
Jun 21, 2022	0.69	0.69	0.68	0.68	0.58	-0.83%	130,183,000
Jun 20, 2022	0.68	0.70	0.68	0.69	0.59	1.65%	216,883,000
Jun 17, 2022	0.69	0.69	0.66	0.68	0.58	-1.25%	241,027,000
Jun 16, 2022	0.68	0.70	0.67	0.69	0.59	0.12%	233,292,000
Jun 15, 2022	0.65	0.69	0.65	0.69	0.59	6.38%	487,011,000
Jun 14, 2022	0.63	0.65	0.63	0.64	0.55	0.56%	178,021,000
Jun 10, 2022	0.64	0.65	0.64	0.64	0.55	0.39%	140,177,000
Jun 9, 2022	0.63	0.65	0.63	0.64	0.55	0.73%	192,368,000
Jun 8, 2022	0.63	0.64	0.62	0.63	0.54	1.05%	133,404,000
Jun 7, 2022	0.63	0.64	0.62	0.63	0.54	-0.93%	117,239,000
Jun 6, 2022	0.64	0.64	0.63	0.63	0.54	-1.05%	129,341,000
Jun 3, 2022	0.64	0.64	0.62	0.64	0.55	1.38%	278,442,000
Jun 2, 2022	0.63	0.65	0.63	0.63	0.54	0.80%	431,744,000
Jun 1, 2022	0.61	0.63	0.60	0.63	0.54	3.80%	578,315,000
May 31, 2022	0.58	0.63	0.56	0.60	0.52	1.88%	1,341,532,000
May 30, 2022	0.63	0.64	0.57	0.59	0.51	-4.52%	735,847,000
May 27, 2022	0.57	0.62	0.56	0.62	0.53	9.72%	778,290,000
May 26, 2022	0.52	0.57	0.52	0.57	0.48	10.31%	931,164,000
May 25, 2022	0.51	0.52	0.49	0.51	0.44	0.45%	142,286,000
May 24, 2022	0.46	0.52	0.46	0.51	0.44	9.30%	373,270,000
May 23, 2022	0.46	0.47	0.45	0.47	0.40	2.26%	105,752,000
May 20, 2022	0.47	0.47	0.45	0.46	0.39	-1.83%	46,979,000
May 19, 2022	0.46	0.47	0.44	0.46	0.40	0.61%	69,055,000
May 18, 2022	0.48	0.48	0.46	0.46	0.40	-1.16%	103,807,000
May 17, 2022	0.47	0.48	0.45	0.47	0.40	-0.51%	101,987,000
May 16, 2022	0.45	0.47	0.45	0.47	0.40	5.24%	160,995,000
May 13, 2022	0.45	0.45	0.44	0.45	0.38	1.43%	86,246,000
May 12, 2022	0.47	0.48	0.43	0.44	0.38	-6.16%	256,170,000
May 11, 2022	0.44	0.47	0.43	0.47	0.40	9.66%	236,407,000
May 6, 2022	0.41	0.44	0.41	0.43	0.37	4.55%	150,312,000
May 5, 2022	0.40	0.41	0.40	0.41	0.35	1.56%	54,036,000
May 4, 2022	0.40	0.41	0.40	0.40	0.34	-0.10%	35,278,000
Apr 29, 2022	0.40	0.41	0.40	0.40	0.35	0.77%	37,887,000
Apr 28, 2022	0.41	0.41	0.40	0.40	0.34	-0.89%	58,173,000
Apr 27, 2022	0.41	0.41	0.39	0.40	0.35	0.85%	58,078,000
Apr 26, 2022	0.39	0.40	0.39	0.40	0.34	2.90%	45,090,000
Apr 25, 2022	0.40	0.40	0.39	0.39	0.33	-2.85%	49,120,000