Norwegian Block Exchange AS (OSL:NBX)
Norway · Delayed Price · Currency is NOK 0.4930
-0.0370 (-6.98%)
Aug 1, 2025, 4:25 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.53 | 0.56 | 0.49 | 0.49 | 0.49 | -6.98% | 1,612,967 |
| Jul 31, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -5.36% | 2,134,520 |
| Jul 30, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 2.56% | 2,688,177 |
| Jul 29, 2025 | 0.56 | 0.59 | 0.53 | 0.55 | 0.55 | -1.80% | 3,457,716 |
| Jul 28, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 4.51% | 2,174,841 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.53 | 0.53 | 0.53 | -8.59% | 2,706,235 |
| Jul 24, 2025 | 0.52 | 0.59 | 0.52 | 0.58 | 0.58 | 7.78% | 2,027,949 |
| Jul 23, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 1,042,479 |
| Jul 22, 2025 | 0.55 | 0.59 | 0.53 | 0.53 | 0.53 | -6.36% | 3,106,324 |
| Jul 21, 2025 | 0.60 | 0.62 | 0.56 | 0.57 | 0.57 | -5.98% | 2,087,578 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -2.90% | 1,962,452 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 3.68% | 1,762,334 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.59 | 0.60 | 0.60 | -4.17% | 2,434,791 |
| Jul 15, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | 0.65% | 950,457 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -4.62% | 1,648,396 |
| Jul 11, 2025 | 0.66 | 0.70 | 0.62 | 0.65 | 0.65 | 2.52% | 2,251,367 |
| Jul 10, 2025 | 0.57 | 0.66 | 0.57 | 0.63 | 0.63 | 12.41% | 2,254,630 |
| Jul 9, 2025 | 0.55 | 0.61 | 0.55 | 0.56 | 0.56 | 3.30% | 4,161,254 |
| Jul 8, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | -22.00% | 13,877,564 |
| Jul 7, 2025 | 0.77 | 0.79 | 0.70 | 0.70 | 0.70 | -3.58% | 2,114,900 |
| Jul 4, 2025 | 0.84 | 0.84 | 0.68 | 0.73 | 0.73 | -4.47% | 2,790,365 |
| Jul 3, 2025 | 0.72 | 0.80 | 0.70 | 0.76 | 0.76 | 10.14% | 3,525,398 |
| Jul 2, 2025 | 0.73 | 0.76 | 0.69 | 0.69 | 0.69 | 4.23% | 2,057,487 |
| Jul 1, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -3.22% | 2,375,549 |
| Jun 30, 2025 | 0.71 | 0.84 | 0.67 | 0.68 | 0.68 | -3.93% | 5,206,393 |
| Jun 27, 2025 | 0.89 | 0.89 | 0.65 | 0.71 | 0.71 | -18.35% | 6,115,873 |
| Jun 26, 2025 | 0.91 | 0.93 | 0.84 | 0.87 | 0.87 | - | 3,653,943 |
| Jun 25, 2025 | 0.85 | 0.98 | 0.85 | 0.87 | 0.87 | 4.56% | 2,742,276 |
| Jun 24, 2025 | 0.85 | 1.02 | 0.83 | 0.83 | 0.83 | -1.88% | 4,055,082 |
| Jun 23, 2025 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -9.96% | 1,752,557 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.86 | 0.94 | 0.94 | -0.84% | 2,812,551 |
| Jun 19, 2025 | 1.00 | 1.10 | 0.92 | 0.95 | 0.95 | -3.84% | 6,642,728 |
| Jun 18, 2025 | 1.00 | 1.06 | 0.92 | 0.99 | 0.99 | 6.22% | 3,938,066 |
| Jun 17, 2025 | 0.87 | 1.01 | 0.82 | 0.93 | 0.93 | 13.38% | 5,338,822 |
| Jun 16, 2025 | 0.84 | 0.92 | 0.82 | 0.82 | 0.82 | -3.97% | 3,133,325 |
| Jun 13, 2025 | 0.90 | 0.95 | 0.82 | 0.86 | 0.86 | -9.32% | 3,960,459 |
| Jun 12, 2025 | 1.00 | 1.14 | 0.90 | 0.94 | 0.94 | -5.60% | 7,110,154 |
| Jun 11, 2025 | 0.91 | 1.06 | 0.84 | 1.00 | 1.00 | 5.93% | 7,637,985 |
| Jun 10, 2025 | 0.90 | 1.19 | 0.84 | 0.94 | 0.94 | 12.65% | 21,999,682 |
| Jun 6, 2025 | 0.79 | 0.97 | 0.75 | 0.84 | 0.84 | 4.75% | 10,958,802 |
| Jun 5, 2025 | 0.55 | 0.84 | 0.54 | 0.80 | 0.80 | 45.45% | 15,750,166 |
| Jun 4, 2025 | 0.73 | 0.73 | 0.48 | 0.55 | 0.55 | -21.43% | 15,110,007 |
| Jun 3, 2025 | 0.45 | 0.70 | 0.38 | 0.70 | 0.70 | 116.72% | 24,868,825 |
| Jun 2, 2025 | 0.29 | 0.33 | 0.25 | 0.32 | 0.32 | 5.90% | 8,119,193 |
| May 30, 2025 | 0.23 | 0.34 | 0.21 | 0.31 | 0.31 | 41.20% | 11,340,791 |
| May 28, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.89% | 83,195 |
| May 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.75% | 977,290 |
| May 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 116,717 |
| May 23, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -1.35% | 1,697,787 |
| May 22, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -1.76% | 2,974,850 |