Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.06	0.07	0.06	0.07	0.07	6.45%	5,787,700
Aug 12, 2025	0.06	0.07	0.06	0.06	0.06	-	1,549,000
Aug 11, 2025	0.06	0.07	0.06	0.06	0.06	-3.13%	2,344,200
Aug 8, 2025	0.06	0.06	0.06	0.06	0.06	1.59%	667,300
Aug 7, 2025	0.07	0.07	0.06	0.06	0.06	-3.08%	3,419,900
Aug 6, 2025	0.07	0.07	0.06	0.07	0.07	-	4,967,700
Aug 5, 2025	0.07	0.07	0.07	0.07	0.07	-5.80%	1,447,800
Aug 4, 2025	0.07	0.07	0.07	0.07	0.07	2.99%	282,300
Aug 1, 2025	0.07	0.07	0.07	0.07	0.07	-6.94%	787,900
Jul 31, 2025	0.07	0.08	0.07	0.07	0.07	4.35%	13,597,500
Jul 30, 2025	0.07	0.07	0.07	0.07	0.07	4.55%	5,812,200
Jul 29, 2025	0.07	0.07	0.06	0.07	0.07	1.54%	1,585,900
Jul 28, 2025	0.07	0.07	0.06	0.07	0.07	-5.80%	2,016,000
Jul 25, 2025	0.07	0.07	0.07	0.07	0.07	1.47%	2,797,900
Jul 24, 2025	0.07	0.07	0.06	0.07	0.07	1.49%	9,759,800
Jul 23, 2025	0.07	0.07	0.07	0.07	0.07	-1.47%	1,401,600
Jul 22, 2025	0.06	0.07	0.06	0.07	0.07	19.30%	13,365,200
Jul 21, 2025	0.06	0.06	0.06	0.06	0.06	-5.00%	2,876,300
Jul 18, 2025	0.06	0.07	0.06	0.06	0.06	-11.76%	3,488,500
Jul 17, 2025	0.07	0.07	0.06	0.07	0.07	3.03%	2,341,300
Jul 16, 2025	0.07	0.08	0.07	0.07	0.07	-12.00%	6,928,800
Jul 15, 2025	0.08	0.08	0.07	0.08	0.08	-	1,994,800
Jul 14, 2025	0.07	0.08	0.07	0.08	0.08	5.63%	6,535,200
Jul 11, 2025	0.07	0.08	0.07	0.07	0.07	4.41%	12,226,200
Jul 10, 2025	0.04	0.07	0.04	0.07	0.07	65.85%	32,111,000
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	2,293,100
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-	538,200
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	222,000
Jul 4, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	249,900
Jul 3, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	653,500
Jul 2, 2025	0.04	0.04	0.04	0.04	0.04	25.00%	1,311,000
Jul 1, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	100,000
Jun 26, 2025	0.03	0.03	0.03	0.03	0.03	-5.71%	100
Jun 24, 2025	0.04	0.04	0.04	0.04	0.04	-	8,700
Jun 23, 2025	0.04	0.04	0.04	0.04	0.04	2.94%	9,000
Jun 19, 2025	0.03	0.03	0.03	0.03	0.03	-15.00%	600
Jun 18, 2025	0.03	0.04	0.03	0.04	0.04	29.03%	117,900
Jun 17, 2025	0.04	0.05	0.03	0.03	0.03	-11.43%	166,000
Jun 13, 2025	0.04	0.04	0.04	0.04	0.04	-18.60%	5,000
Jun 10, 2025	0.05	0.05	0.04	0.04	0.04	-8.51%	1,136,400
Jun 9, 2025	0.04	0.05	0.04	0.05	0.05	34.29%	2,307,200
Jun 6, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	220,400
Jun 3, 2025	0.03	0.03	0.03	0.03	0.03	-	14,300
Jun 2, 2025	0.03	0.03	0.03	0.03	0.03	-	50,000
May 30, 2025	0.03	0.03	0.03	0.03	0.03	-	100,000
May 27, 2025	0.03	0.03	0.03	0.03	0.03	-11.76%	230,100
May 22, 2025	0.03	0.03	0.03	0.03	0.03	13.33%	50,000
May 21, 2025	0.03	0.03	0.03	0.03	0.03	-9.09%	145,800
May 20, 2025	0.03	0.03	0.00	0.03	0.03	-19.51%	1,560,000
May 16, 2025	0.04	0.04	0.04	0.04	0.04	-	20,100