Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.14
-0.21 (-3.93%)
At close: Aug 1, 2025, 4:00 PM
5.13
-0.01 (-0.19%)
After-hours: Aug 1, 2025, 6:05 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.24 | 5.08 | 5.14 | 5.14 | -3.93% | 1,547,548 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.30 | 5.35 | 5.35 | -5.14% | 1,626,686 |
| Jul 30, 2025 | 5.25 | 5.68 | 5.05 | 5.64 | 5.64 | -3.59% | 2,883,745 |
| Jul 29, 2025 | 6.15 | 6.18 | 5.82 | 5.85 | 5.85 | -4.41% | 1,337,518 |
| Jul 28, 2025 | 6.19 | 6.32 | 6.03 | 6.12 | 6.12 | -1.77% | 773,876 |
| Jul 25, 2025 | 5.99 | 6.23 | 5.91 | 6.23 | 6.23 | 3.57% | 1,104,210 |
| Jul 24, 2025 | 6.72 | 6.72 | 5.97 | 6.02 | 6.02 | -11.15% | 1,749,435 |
| Jul 23, 2025 | 6.95 | 6.97 | 6.63 | 6.77 | 6.77 | -2.17% | 1,131,911 |
| Jul 22, 2025 | 6.94 | 7.07 | 6.88 | 6.92 | 6.92 | -0.14% | 471,049 |
| Jul 21, 2025 | 7.08 | 7.19 | 6.90 | 6.93 | 6.93 | -1.28% | 573,722 |
| Jul 18, 2025 | 6.95 | 7.24 | 6.92 | 7.02 | 7.02 | 1.74% | 857,884 |
| Jul 17, 2025 | 7.03 | 7.03 | 6.72 | 6.90 | 6.90 | -0.86% | 1,179,676 |
| Jul 16, 2025 | 6.59 | 7.03 | 6.59 | 6.96 | 6.96 | 4.98% | 1,269,789 |
| Jul 15, 2025 | 6.73 | 6.84 | 6.62 | 6.63 | 6.63 | -1.04% | 556,900 |
| Jul 14, 2025 | 6.98 | 6.98 | 6.69 | 6.70 | 6.70 | -4.01% | 516,575 |
| Jul 11, 2025 | 6.91 | 7.00 | 6.78 | 6.98 | 6.98 | -0.14% | 513,604 |
| Jul 10, 2025 | 6.97 | 7.14 | 6.97 | 6.99 | 6.99 | 0.72% | 539,627 |
| Jul 9, 2025 | 7.05 | 7.07 | 6.88 | 6.94 | 6.94 | -1.00% | 421,869 |
| Jul 8, 2025 | 7.03 | 7.11 | 6.99 | 7.01 | 7.01 | 0.29% | 733,198 |
| Jul 7, 2025 | 6.96 | 7.03 | 6.85 | 6.99 | 6.99 | -1.41% | 815,281 |
| Jul 3, 2025 | 7.17 | 7.17 | 6.97 | 7.09 | 7.09 | -0.28% | 303,199 |
| Jul 2, 2025 | 6.97 | 7.25 | 6.95 | 7.11 | 7.11 | 2.89% | 720,955 |
| Jul 1, 2025 | 6.87 | 6.99 | 6.71 | 6.91 | 6.91 | 0.29% | 284,222 |
| Jun 30, 2025 | 6.71 | 6.98 | 6.52 | 6.89 | 6.89 | 3.30% | 1,025,502 |
| Jun 27, 2025 | 6.85 | 6.91 | 6.39 | 6.67 | 6.67 | -3.05% | 2,258,032 |
| Jun 26, 2025 | 6.76 | 7.01 | 6.74 | 6.88 | 6.88 | 2.84% | 1,053,059 |
| Jun 25, 2025 | 6.91 | 7.01 | 6.68 | 6.69 | 6.69 | -2.90% | 725,031 |
| Jun 24, 2025 | 6.94 | 7.03 | 6.89 | 6.89 | 6.89 | 0.29% | 1,053,508 |
| Jun 23, 2025 | 6.74 | 7.01 | 6.63 | 6.87 | 6.87 | 1.03% | 1,153,132 |
| Jun 20, 2025 | 6.71 | 6.94 | 6.64 | 6.80 | 6.80 | 2.10% | 2,067,522 |
| Jun 18, 2025 | 6.80 | 6.99 | 6.65 | 6.66 | 6.66 | -2.06% | 1,263,283 |
| Jun 17, 2025 | 6.46 | 6.84 | 6.41 | 6.80 | 6.80 | 3.82% | 1,510,241 |
| Jun 16, 2025 | 6.22 | 6.71 | 6.14 | 6.55 | 6.55 | 6.50% | 1,718,058 |
| Jun 13, 2025 | 6.12 | 6.36 | 5.98 | 6.15 | 6.15 | -1.13% | 1,035,420 |
| Jun 12, 2025 | 6.22 | 6.30 | 6.06 | 6.22 | 6.22 | -1.89% | 1,375,972 |
| Jun 11, 2025 | 6.11 | 6.52 | 6.11 | 6.34 | 6.34 | 4.11% | 2,138,949 |
| Jun 10, 2025 | 5.88 | 6.14 | 5.86 | 6.09 | 6.09 | 3.92% | 924,822 |
| Jun 9, 2025 | 5.97 | 6.13 | 5.80 | 5.86 | 5.86 | -0.34% | 1,623,377 |
| Jun 6, 2025 | 5.37 | 5.92 | 5.35 | 5.88 | 5.88 | 10.94% | 1,681,633 |
| Jun 5, 2025 | 5.34 | 5.64 | 5.28 | 5.30 | 5.30 | -0.19% | 1,282,387 |
| Jun 4, 2025 | 5.12 | 5.37 | 5.06 | 5.31 | 5.31 | 3.91% | 968,048 |
| Jun 3, 2025 | 4.99 | 5.14 | 4.84 | 5.11 | 5.11 | 3.44% | 1,407,801 |
| Jun 2, 2025 | 4.76 | 5.01 | 4.71 | 4.94 | 4.94 | -6.26% | 2,130,725 |
| May 30, 2025 | 5.40 | 5.40 | 5.18 | 5.27 | 5.27 | -2.95% | 555,264 |
| May 29, 2025 | 5.55 | 5.63 | 5.35 | 5.43 | 5.43 | 1.69% | 735,785 |
| May 28, 2025 | 5.51 | 5.54 | 5.33 | 5.34 | 5.34 | -3.09% | 549,776 |
| May 27, 2025 | 5.49 | 5.55 | 5.39 | 5.51 | 5.51 | 2.04% | 335,430 |
| May 23, 2025 | 5.29 | 5.43 | 5.28 | 5.40 | 5.40 | 0.56% | 481,439 |
| May 22, 2025 | 5.44 | 5.46 | 5.31 | 5.37 | 5.37 | -1.83% | 569,790 |
| May 21, 2025 | 5.54 | 5.62 | 5.42 | 5.47 | 5.47 | -2.15% | 389,142 |