Saratovenergo (MOEX:SARE)
Russia · Delayed Price · Currency is RUB 0.1398
+0.0194 (16.11%)
At close: Jul 8, 2022
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 16.11% | 36,670,000 |
| Jul 7, 2022 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 9.65% | 39,340,000 |
| Jul 6, 2022 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.39% | 9,210,000 |
| Jul 5, 2022 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 9.94% | 11,550,000 |
| Jul 4, 2022 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.90% | 750,000 |
| Jul 1, 2022 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.47% | 2,690,000 |
| Jun 30, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.30% | 9,030,000 |
| Jun 29, 2022 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.53% | 650,000 |
| Jun 28, 2022 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.19% | 470,000 |
| Jun 27, 2022 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.24% | 1,950,000 |
| Jun 24, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.56% | 320,000 |
| Jun 23, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.53% | 760,000 |
| Jun 22, 2022 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.19% | 270,000 |
| Jun 21, 2022 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.77% | 14,060,000 |
| Jun 20, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,810,000 |
| Jun 17, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.54% | 3,570,000 |
| Jun 16, 2022 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.54% | 2,220,000 |
| Jun 15, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 1,120,000 |
| Jun 14, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.26% | 5,320,000 |
| Jun 10, 2022 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.23% | 1,980,000 |
| Jun 9, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.92% | 2,230,000 |
| Jun 8, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 3,230,000 |
| Jun 7, 2022 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.87% | 23,620,000 |
| Jun 6, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.74% | 2,050,000 |
| Jun 3, 2022 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.49% | 3,680,000 |
| Jun 2, 2022 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.69% | 5,990,000 |
| Jun 1, 2022 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.05% | 12,550,000 |
| May 31, 2022 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | 750,000 |
| May 30, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 4,280,000 |
| May 27, 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.51% | 990,000 |
| May 26, 2022 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.00% | 1,640,000 |
| May 25, 2022 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,210,000 |
| May 24, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.50% | 840,000 |
| May 23, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 1,570,000 |
| May 20, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.42% | 1,080,000 |
| May 19, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.01% | 3,710,000 |
| May 18, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.41% | 1,230,000 |
| May 17, 2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.19% | 1,120,000 |
| May 16, 2022 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.15% | 180,000 |
| May 13, 2022 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.88% | 110,000 |
| May 12, 2022 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.74% | 610,000 |
| May 11, 2022 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.92% | 280,000 |
| May 6, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 220,000 |
| May 5, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 800,000 |
| May 4, 2022 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.89% | 1,800,000 |
| Apr 29, 2022 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.03% | 2,260,000 |
| Apr 28, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.42% | 3,040,000 |
| Apr 27, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.61% | 40,400,000 |
| Apr 26, 2022 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | -6.76% | 27,770,000 |
| Apr 25, 2022 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -1.21% | 6,490,000 |