NEXT-ChemX Corporation (CHMX)
OTCMKTS · Delayed Price · Currency is USD
5.25
-0.30 (-5.41%)
Aug 11, 2025, 9:56 AM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.52 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 1,400 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 100 |
| Aug 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 4 |
| Aug 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | 101 |
| Aug 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | 100 |
| Aug 1, 2025 | 5.07 | 5.45 | 5.07 | 5.45 | 5.45 | - | 200 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 15 |
| Jul 30, 2025 | 5.46 | 5.46 | 4.05 | 5.45 | 5.45 | - | 3,413 |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% | 110 |
| Jul 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Jul 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 43 |
| Jul 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | 100 |
| Jul 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jul 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | 110 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 200 |
| Jul 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 316 |
| Jul 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 140 |
| Jul 14, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 205 |
| Jul 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 110 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 112 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 8, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -6.89% | 236 |
| Jul 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 100 |
| Jul 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 151 |
| Jul 2, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3 |
| Jul 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 200 |
| Jun 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Jun 27, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | 0.28% | 200 |
| Jun 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | 100 |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | 100 |
| Jun 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.28% | 130 |
| Jun 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 101 |
| Jun 20, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.76% | 2,499 |
| Jun 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | 169 |
| Jun 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | 125 |
| Jun 16, 2025 | 5.24 | 5.24 | 4.90 | 5.24 | 5.24 | 0.19% | 352 |
| Jun 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 100 |
| Jun 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 100 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 120 |
| Jun 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 117 |
| Jun 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 110 |
| Jun 6, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 110 |
| Jun 5, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | 0.20% | 750 |
| Jun 4, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | 210 |
| Jun 3, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 1,102 |
| Jun 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | 190 |
| May 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | 125 |
| May 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 110 |