Legend Biotech Corporation (LEGN)
NASDAQ: LEGN · Real-Time Price · USD
49.27
+2.42 (5.17%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 47.32 | 49.87 | 47.00 | 49.27 | 49.27 | 5.17% | 984,055 |
| Sep 26, 2024 | 44.57 | 47.45 | 44.00 | 46.85 | 46.85 | 7.58% | 1,667,106 |
| Sep 25, 2024 | 44.96 | 45.29 | 43.13 | 43.55 | 43.55 | -3.78% | 1,202,428 |
| Sep 24, 2024 | 45.79 | 46.35 | 44.86 | 45.26 | 45.26 | -1.44% | 1,180,337 |
| Sep 23, 2024 | 48.77 | 48.79 | 45.82 | 45.92 | 45.92 | -5.38% | 1,704,349 |
| Sep 20, 2024 | 51.04 | 51.32 | 48.31 | 48.53 | 48.53 | -4.52% | 1,130,795 |
| Sep 19, 2024 | 50.45 | 51.30 | 50.18 | 50.83 | 50.83 | 1.84% | 604,830 |
| Sep 18, 2024 | 51.18 | 51.52 | 49.79 | 49.91 | 49.91 | -2.46% | 541,165 |
| Sep 17, 2024 | 51.40 | 52.15 | 50.86 | 51.17 | 51.17 | -0.23% | 471,432 |
| Sep 16, 2024 | 50.35 | 52.31 | 50.32 | 51.29 | 51.29 | 1.95% | 864,463 |
| Sep 13, 2024 | 51.34 | 51.34 | 50.10 | 50.31 | 50.31 | -0.81% | 415,056 |
| Sep 12, 2024 | 49.59 | 51.88 | 48.97 | 50.72 | 50.72 | 1.95% | 862,858 |
| Sep 11, 2024 | 50.08 | 50.32 | 49.18 | 49.75 | 49.75 | -0.10% | 398,553 |
| Sep 10, 2024 | 50.47 | 50.86 | 49.68 | 49.80 | 49.80 | -1.11% | 349,823 |
| Sep 9, 2024 | 48.87 | 50.60 | 48.23 | 50.36 | 50.36 | 4.29% | 1,155,591 |
| Sep 6, 2024 | 54.19 | 54.32 | 47.74 | 48.29 | 48.29 | -10.66% | 2,804,261 |
| Sep 5, 2024 | 57.54 | 57.54 | 53.91 | 54.05 | 54.05 | -5.82% | 794,197 |
| Sep 4, 2024 | 56.99 | 57.94 | 56.73 | 57.39 | 57.39 | 0.10% | 613,259 |
| Sep 3, 2024 | 56.85 | 59.62 | 56.72 | 57.33 | 57.33 | -0.38% | 1,056,287 |
| Aug 30, 2024 | 56.81 | 57.72 | 56.81 | 57.55 | 57.55 | 1.48% | 561,890 |
| Aug 29, 2024 | 57.24 | 57.49 | 56.46 | 56.71 | 56.71 | 0.09% | 485,013 |
| Aug 28, 2024 | 57.40 | 57.72 | 56.56 | 56.66 | 56.66 | -0.63% | 426,666 |
| Aug 27, 2024 | 56.57 | 57.09 | 56.09 | 57.02 | 57.02 | 0.69% | 285,587 |
| Aug 26, 2024 | 57.51 | 57.80 | 56.00 | 56.63 | 56.63 | -1.51% | 313,483 |
| Aug 23, 2024 | 57.40 | 58.48 | 57.18 | 57.50 | 57.50 | 0.21% | 569,380 |
| Aug 22, 2024 | 56.57 | 57.47 | 56.18 | 57.38 | 57.38 | 1.63% | 407,847 |
| Aug 21, 2024 | 57.52 | 57.70 | 56.25 | 56.46 | 56.46 | -1.05% | 613,589 |
| Aug 20, 2024 | 56.52 | 57.32 | 56.18 | 57.06 | 57.06 | 0.19% | 276,743 |
| Aug 19, 2024 | 56.89 | 57.75 | 56.63 | 56.95 | 56.95 | 0.11% | 393,004 |
| Aug 16, 2024 | 55.50 | 57.06 | 55.42 | 56.89 | 56.89 | 2.04% | 624,071 |
| Aug 15, 2024 | 54.91 | 55.79 | 54.70 | 55.75 | 55.75 | 1.96% | 595,825 |
| Aug 14, 2024 | 57.37 | 58.00 | 54.64 | 54.68 | 54.68 | -4.20% | 989,815 |
| Aug 13, 2024 | 56.61 | 57.10 | 55.87 | 57.08 | 57.08 | 1.48% | 536,525 |
| Aug 12, 2024 | 57.24 | 58.38 | 56.01 | 56.25 | 56.25 | 0.63% | 746,897 |
| Aug 9, 2024 | 58.90 | 58.90 | 55.00 | 55.90 | 55.90 | -1.77% | 786,690 |
| Aug 8, 2024 | 55.46 | 56.96 | 54.79 | 56.91 | 56.91 | 3.36% | 539,157 |
| Aug 7, 2024 | 55.58 | 56.28 | 55.02 | 55.06 | 55.06 | -0.33% | 1,272,537 |
| Aug 6, 2024 | 54.39 | 56.17 | 53.95 | 55.24 | 55.24 | 3.48% | 948,538 |
| Aug 5, 2024 | 51.86 | 55.63 | 51.54 | 53.38 | 53.38 | -2.38% | 1,145,796 |
| Aug 2, 2024 | 53.95 | 55.12 | 53.04 | 54.68 | 54.68 | -0.58% | 628,430 |
| Aug 1, 2024 | 56.25 | 56.97 | 54.95 | 55.00 | 55.00 | -2.46% | 868,524 |
| Jul 31, 2024 | 57.26 | 58.00 | 56.05 | 56.39 | 56.39 | -0.81% | 654,325 |
| Jul 30, 2024 | 56.40 | 57.52 | 55.59 | 56.85 | 56.85 | 0.83% | 785,727 |
| Jul 29, 2024 | 56.25 | 56.83 | 55.73 | 56.38 | 56.38 | -0.41% | 593,651 |
| Jul 26, 2024 | 58.57 | 59.42 | 55.93 | 56.61 | 56.61 | -4.28% | 979,061 |
| Jul 25, 2024 | 59.50 | 60.87 | 58.98 | 59.14 | 59.14 | -0.89% | 1,404,082 |
| Jul 24, 2024 | 59.75 | 60.34 | 58.80 | 59.67 | 59.67 | -0.35% | 568,568 |
| Jul 23, 2024 | 58.98 | 60.35 | 58.12 | 59.88 | 59.88 | 1.61% | 1,194,035 |
| Jul 22, 2024 | 59.28 | 60.19 | 58.50 | 58.93 | 58.93 | 0.32% | 837,415 |
| Jul 19, 2024 | 58.05 | 58.89 | 56.63 | 58.74 | 58.74 | 0.86% | 961,241 |
| Jul 18, 2024 | 54.97 | 60.00 | 54.72 | 58.24 | 58.24 | 5.89% | 1,453,797 |
| Jul 17, 2024 | 55.00 | 56.86 | 54.28 | 55.00 | 55.00 | -1.61% | 2,495,251 |
| Jul 16, 2024 | 54.47 | 57.82 | 54.27 | 55.90 | 55.90 | 3.54% | 1,681,963 |
| Jul 15, 2024 | 55.01 | 57.49 | 53.01 | 53.99 | 53.99 | -0.70% | 2,370,524 |
| Jul 12, 2024 | 49.39 | 57.50 | 48.22 | 54.37 | 54.37 | 12.10% | 4,891,167 |
| Jul 11, 2024 | 47.79 | 49.46 | 47.12 | 48.50 | 48.50 | 2.49% | 1,047,018 |
| Jul 10, 2024 | 46.56 | 47.56 | 46.20 | 47.32 | 47.32 | 1.31% | 271,579 |
| Jul 9, 2024 | 47.36 | 47.73 | 46.02 | 46.71 | 46.71 | -1.48% | 633,758 |
| Jul 8, 2024 | 46.37 | 47.73 | 46.31 | 47.41 | 47.41 | 2.40% | 447,905 |
| Jul 5, 2024 | 45.64 | 46.88 | 45.31 | 46.30 | 46.30 | 0.85% | 535,970 |
| Jul 3, 2024 | 44.66 | 46.69 | 44.19 | 45.91 | 45.91 | 2.62% | 356,980 |
| Jul 2, 2024 | 46.14 | 47.39 | 44.57 | 44.74 | 44.74 | -2.78% | 908,357 |
| Jul 1, 2024 | 44.63 | 46.49 | 44.51 | 46.02 | 46.02 | 3.91% | 1,556,321 |
| Jun 28, 2024 | 44.76 | 44.79 | 43.64 | 44.29 | 44.29 | -0.83% | 571,398 |
| Jun 27, 2024 | 44.22 | 44.98 | 43.74 | 44.66 | 44.66 | -0.51% | 652,601 |
| Jun 26, 2024 | 43.23 | 45.31 | 42.61 | 44.89 | 44.89 | 3.15% | 1,164,891 |
| Jun 25, 2024 | 42.63 | 43.64 | 41.89 | 43.52 | 43.52 | 1.00% | 1,180,911 |
| Jun 24, 2024 | 42.85 | 43.90 | 42.39 | 43.09 | 43.09 | 1.13% | 885,190 |
| Jun 21, 2024 | 41.45 | 42.84 | 40.64 | 42.61 | 42.61 | 4.44% | 1,104,357 |
| Jun 20, 2024 | 40.31 | 41.50 | 40.24 | 40.80 | 40.80 | 0.79% | 1,182,462 |
| Jun 18, 2024 | 41.58 | 41.58 | 40.29 | 40.48 | 40.48 | -2.46% | 670,039 |
| Jun 17, 2024 | 43.59 | 43.59 | 41.10 | 41.50 | 41.50 | -2.24% | 1,098,380 |
| Jun 14, 2024 | 43.28 | 43.77 | 42.17 | 42.45 | 42.45 | -2.79% | 595,993 |
| Jun 13, 2024 | 46.20 | 46.20 | 43.63 | 43.67 | 43.67 | -4.55% | 889,687 |
| Jun 12, 2024 | 44.88 | 46.55 | 44.25 | 45.75 | 45.75 | 3.39% | 1,694,780 |
| Jun 11, 2024 | 45.20 | 45.37 | 43.13 | 44.25 | 44.25 | -2.83% | 1,383,534 |
| Jun 10, 2024 | 45.32 | 46.24 | 44.79 | 45.54 | 45.54 | -0.07% | 738,333 |
| Jun 7, 2024 | 45.94 | 46.94 | 45.48 | 45.57 | 45.57 | -2.13% | 965,307 |
| Jun 6, 2024 | 43.83 | 46.60 | 43.19 | 46.56 | 46.56 | 6.69% | 2,232,906 |
| Jun 5, 2024 | 41.47 | 43.69 | 40.53 | 43.64 | 43.64 | 5.56% | 1,564,395 |
| Jun 4, 2024 | 40.68 | 41.67 | 39.74 | 41.34 | 41.34 | 3.27% | 2,122,113 |
| Jun 3, 2024 | 40.00 | 40.34 | 38.60 | 40.03 | 40.03 | 0.05% | 3,010,313 |
| May 31, 2024 | 43.54 | 45.03 | 39.88 | 40.01 | 40.01 | -7.66% | 3,386,853 |
| May 30, 2024 | 42.21 | 43.83 | 42.17 | 43.33 | 43.33 | 2.97% | 867,584 |
| May 29, 2024 | 41.40 | 42.29 | 41.03 | 42.08 | 42.08 | 0.96% | 848,552 |
| May 28, 2024 | 41.62 | 41.91 | 40.76 | 41.68 | 41.68 | 0.65% | 1,120,462 |
| May 24, 2024 | 39.55 | 42.12 | 39.55 | 41.41 | 41.41 | 4.84% | 1,631,479 |
| May 23, 2024 | 42.60 | 42.60 | 39.13 | 39.50 | 39.50 | -7.28% | 2,437,395 |
| May 22, 2024 | 43.15 | 44.21 | 42.39 | 42.60 | 42.60 | -0.84% | 855,054 |
| May 21, 2024 | 45.09 | 45.50 | 42.63 | 42.96 | 42.96 | -5.44% | 930,117 |
| May 20, 2024 | 45.42 | 46.19 | 45.13 | 45.43 | 45.43 | 0.60% | 732,550 |
| May 17, 2024 | 45.90 | 46.52 | 44.76 | 45.16 | 45.16 | -2.61% | 566,508 |
| May 16, 2024 | 45.20 | 46.43 | 45.20 | 46.37 | 46.37 | 1.33% | 1,049,636 |
| May 15, 2024 | 44.83 | 45.91 | 44.65 | 45.76 | 45.76 | 3.11% | 1,052,434 |
| May 14, 2024 | 43.27 | 44.49 | 42.11 | 44.38 | 44.38 | 3.28% | 1,110,387 |
| May 13, 2024 | 46.28 | 46.89 | 42.21 | 42.97 | 42.97 | -0.62% | 1,328,091 |
| May 10, 2024 | 45.65 | 45.70 | 42.96 | 43.24 | 43.24 | -5.01% | 887,591 |
| May 9, 2024 | 45.77 | 46.17 | 45.28 | 45.52 | 45.52 | -0.44% | 528,848 |
| May 8, 2024 | 45.71 | 45.80 | 44.65 | 45.72 | 45.72 | -0.59% | 586,301 |
| May 7, 2024 | 45.22 | 46.40 | 44.73 | 45.99 | 45.99 | 1.61% | 689,704 |