BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.120
+0.010 (0.32%)
Aug 11, 2025, 2:06 PM - Market open
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.20 | 3.20 | 3.16 | 3.15 | - | 1.29% | 1,956 |
| Aug 8, 2025 | 3.44 | 3.53 | 3.11 | 3.11 | 3.11 | -7.16% | 67,088 |
| Aug 7, 2025 | 3.18 | 3.49 | 3.18 | 3.35 | 3.35 | 4.69% | 124,621 |
| Aug 6, 2025 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | 2.24% | 35,116 |
| Aug 5, 2025 | 3.08 | 3.27 | 3.07 | 3.13 | 3.13 | 3.64% | 37,000 |
| Aug 4, 2025 | 3.05 | 3.15 | 3.02 | 3.02 | 3.02 | 1.00% | 35,851 |
| Aug 1, 2025 | 3.03 | 3.18 | 2.97 | 2.99 | 2.99 | -3.55% | 36,384 |
| Jul 31, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | 2.65% | 22,799 |
| Jul 30, 2025 | 3.20 | 3.27 | 3.02 | 3.02 | 3.02 | -3.82% | 45,570 |
| Jul 29, 2025 | 3.11 | 3.22 | 3.10 | 3.14 | 3.14 | -0.63% | 26,140 |
| Jul 28, 2025 | 3.08 | 3.31 | 3.00 | 3.16 | 3.16 | -0.22% | 59,232 |
| Jul 25, 2025 | 3.21 | 3.29 | 3.16 | 3.17 | 3.17 | -0.88% | 25,288 |
| Jul 24, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | 3.20 | 1.11% | 53,069 |
| Jul 23, 2025 | 3.19 | 3.29 | 3.01 | 3.16 | 3.16 | - | 65,004 |
| Jul 22, 2025 | 3.07 | 3.25 | 3.02 | 3.16 | 3.16 | 5.33% | 94,099 |
| Jul 21, 2025 | 3.11 | 3.29 | 3.00 | 3.00 | 3.00 | -0.60% | 46,399 |
| Jul 18, 2025 | 3.22 | 3.28 | 3.02 | 3.02 | 3.02 | -5.69% | 61,927 |
| Jul 17, 2025 | 3.25 | 3.38 | 3.20 | 3.20 | 3.20 | -2.14% | 102,907 |
| Jul 16, 2025 | 3.21 | 3.36 | 3.20 | 3.27 | 3.27 | 0.62% | 75,710 |
| Jul 15, 2025 | 3.28 | 3.44 | 3.25 | 3.25 | 3.25 | - | 54,134 |
| Jul 14, 2025 | 3.29 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 39,749 |
| Jul 11, 2025 | 3.30 | 3.33 | 3.26 | 3.28 | 3.28 | - | 13,424 |
| Jul 10, 2025 | 3.30 | 3.33 | 3.20 | 3.28 | 3.28 | -0.61% | 30,271 |
| Jul 9, 2025 | 3.29 | 3.39 | 3.26 | 3.30 | 3.30 | 0.92% | 24,397 |
| Jul 8, 2025 | 3.21 | 3.41 | 3.21 | 3.27 | 3.27 | - | 47,268 |
| Jul 7, 2025 | 3.21 | 3.39 | 3.20 | 3.27 | 3.27 | 3.15% | 75,242 |
| Jul 3, 2025 | 3.28 | 3.36 | 3.17 | 3.17 | 3.17 | -2.31% | 33,261 |
| Jul 2, 2025 | 3.17 | 3.33 | 3.17 | 3.25 | 3.25 | 3.02% | 54,076 |
| Jul 1, 2025 | 3.25 | 3.44 | 3.10 | 3.15 | 3.15 | - | 178,144 |
| Jun 30, 2025 | 3.21 | 3.21 | 3.10 | 3.15 | 3.15 | 3.62% | 65,647 |
| Jun 27, 2025 | 3.20 | 3.32 | 3.00 | 3.04 | 3.04 | -1.62% | 78,311 |
| Jun 26, 2025 | 3.09 | 3.43 | 3.00 | 3.09 | 3.09 | 3.69% | 82,921 |
| Jun 25, 2025 | 2.95 | 3.10 | 2.95 | 2.98 | 2.98 | 2.76% | 62,488 |
| Jun 24, 2025 | 2.86 | 3.09 | 2.82 | 2.90 | 2.90 | 1.40% | 23,495 |
| Jun 23, 2025 | 2.89 | 3.09 | 2.70 | 2.86 | 2.86 | 0.32% | 29,832 |
| Jun 20, 2025 | 2.85 | 3.15 | 2.80 | 2.85 | 2.85 | -2.03% | 87,587 |
| Jun 18, 2025 | 3.00 | 3.23 | 2.85 | 2.91 | 2.91 | -1.69% | 60,270 |
| Jun 17, 2025 | 3.61 | 3.61 | 2.93 | 2.96 | 2.96 | -19.57% | 118,140 |
| Jun 16, 2025 | 3.98 | 4.07 | 3.68 | 3.68 | 3.68 | -4.91% | 110,443 |
| Jun 13, 2025 | 3.82 | 4.09 | 3.40 | 3.87 | 3.87 | 13.16% | 331,060 |
| Jun 12, 2025 | 3.20 | 4.00 | 3.16 | 3.42 | 3.42 | 3.32% | 228,197 |
| Jun 11, 2025 | 3.54 | 3.57 | 3.23 | 3.31 | 3.31 | -0.30% | 95,003 |
| Jun 10, 2025 | 3.12 | 3.59 | 3.02 | 3.32 | 3.32 | 6.41% | 132,857 |
| Jun 9, 2025 | 3.01 | 3.26 | 3.01 | 3.12 | 3.12 | 4.70% | 79,901 |
| Jun 6, 2025 | 2.89 | 3.05 | 2.89 | 2.98 | 2.98 | 1.71% | 41,225 |
| Jun 5, 2025 | 2.93 | 3.09 | 2.51 | 2.93 | 2.93 | 1.38% | 27,809 |
| Jun 4, 2025 | 2.53 | 3.03 | 2.53 | 2.89 | 2.89 | 3.96% | 124,644 |
| Jun 3, 2025 | 2.48 | 3.42 | 2.44 | 2.78 | 2.78 | 12.10% | 191,318 |
| Jun 2, 2025 | 2.31 | 2.58 | 2.31 | 2.48 | 2.48 | 2.27% | 96,841 |
| May 30, 2025 | 2.44 | 2.46 | 2.31 | 2.43 | 2.43 | 0.21% | 14,394 |