Legend Biotech Corporation (LEGN)
NASDAQ: LEGN · Real-Time Price · USD
32.45
+0.41 (1.26%)
May 9, 2025, 11:05 AM - Market open
Legend Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 31.16 | 32.13 | 30.25 | 32.04 | 32.04 | 1.81% | 1,665,143 |
May 7, 2025 | 31.39 | 32.16 | 30.50 | 31.47 | 31.47 | 0.32% | 1,674,818 |
May 6, 2025 | 33.16 | 33.39 | 31.00 | 31.37 | 31.37 | -6.08% | 2,262,858 |
May 5, 2025 | 33.45 | 33.60 | 32.79 | 33.40 | 33.40 | 0.69% | 1,830,167 |
May 2, 2025 | 34.00 | 34.67 | 33.03 | 33.17 | 33.17 | -2.33% | 1,823,462 |
May 1, 2025 | 34.55 | 35.19 | 33.92 | 33.96 | 33.96 | -2.83% | 535,327 |
Apr 30, 2025 | 34.36 | 35.81 | 33.91 | 34.95 | 34.95 | 1.51% | 1,088,103 |
Apr 29, 2025 | 34.43 | 35.24 | 34.22 | 34.43 | 34.43 | -0.78% | 702,947 |
Apr 28, 2025 | 34.61 | 34.96 | 33.80 | 34.70 | 34.70 | 1.23% | 1,317,405 |
Apr 25, 2025 | 33.92 | 34.54 | 33.66 | 34.28 | 34.28 | 0.12% | 570,778 |
Apr 24, 2025 | 34.23 | 34.83 | 33.78 | 34.24 | 34.24 | -0.17% | 1,144,413 |
Apr 23, 2025 | 35.00 | 35.32 | 34.01 | 34.30 | 34.30 | -0.52% | 1,189,160 |
Apr 22, 2025 | 32.99 | 34.51 | 32.69 | 34.48 | 34.48 | 6.95% | 1,347,000 |
Apr 21, 2025 | 32.55 | 32.98 | 32.02 | 32.24 | 32.24 | -1.71% | 724,280 |
Apr 17, 2025 | 33.28 | 33.30 | 31.68 | 32.80 | 32.80 | -1.97% | 1,812,785 |
Apr 16, 2025 | 33.39 | 33.59 | 32.37 | 33.46 | 33.46 | -0.83% | 2,608,685 |
Apr 15, 2025 | 33.96 | 35.11 | 33.21 | 33.74 | 33.74 | 5.08% | 4,447,512 |
Apr 14, 2025 | 32.69 | 32.85 | 31.82 | 32.11 | 32.11 | 0.34% | 1,299,270 |
Apr 11, 2025 | 31.51 | 32.56 | 31.23 | 32.00 | 32.00 | 2.30% | 1,638,576 |
Apr 10, 2025 | 31.25 | 32.83 | 30.80 | 31.28 | 31.28 | -2.49% | 1,115,082 |
Apr 9, 2025 | 29.61 | 32.83 | 29.27 | 32.08 | 32.08 | 4.26% | 1,535,417 |
Apr 8, 2025 | 31.44 | 31.66 | 30.22 | 30.77 | 30.77 | 1.72% | 1,230,027 |
Apr 7, 2025 | 30.88 | 31.70 | 29.31 | 30.25 | 30.25 | -5.50% | 1,977,733 |
Apr 4, 2025 | 31.97 | 32.37 | 30.89 | 32.01 | 32.01 | -2.65% | 1,528,704 |
Apr 3, 2025 | 33.03 | 33.54 | 32.49 | 32.88 | 32.88 | -1.08% | 1,243,676 |
Apr 2, 2025 | 31.46 | 33.61 | 31.17 | 33.24 | 33.24 | 5.46% | 2,085,231 |
Apr 1, 2025 | 34.34 | 34.84 | 31.39 | 31.52 | 31.52 | -7.10% | 2,196,651 |
Mar 31, 2025 | 33.98 | 34.41 | 32.85 | 33.93 | 33.93 | -3.22% | 1,268,494 |
Mar 28, 2025 | 35.11 | 35.74 | 34.59 | 35.06 | 35.06 | -0.93% | 504,807 |
Mar 27, 2025 | 35.12 | 36.20 | 34.96 | 35.39 | 35.39 | 2.08% | 778,259 |
Mar 26, 2025 | 34.75 | 35.03 | 34.00 | 34.67 | 34.67 | -1.08% | 1,091,006 |
Mar 25, 2025 | 36.33 | 36.33 | 34.50 | 35.05 | 35.05 | -3.52% | 1,349,016 |
Mar 24, 2025 | 37.37 | 37.37 | 36.08 | 36.33 | 36.33 | -1.68% | 914,289 |
Mar 21, 2025 | 37.08 | 37.37 | 36.00 | 36.95 | 36.95 | -2.04% | 1,432,614 |
Mar 20, 2025 | 37.55 | 38.00 | 37.19 | 37.72 | 37.72 | -0.95% | 639,969 |
Mar 19, 2025 | 37.71 | 38.16 | 37.25 | 38.08 | 38.08 | 0.53% | 500,814 |
Mar 18, 2025 | 38.14 | 38.25 | 37.31 | 37.88 | 37.88 | -0.16% | 606,103 |
Mar 17, 2025 | 37.41 | 38.50 | 37.20 | 37.94 | 37.94 | 1.99% | 820,869 |
Mar 14, 2025 | 38.04 | 38.71 | 36.45 | 37.20 | 37.20 | -2.23% | 1,211,409 |
Mar 13, 2025 | 38.24 | 38.78 | 36.77 | 38.05 | 38.05 | -0.50% | 1,809,112 |
Mar 12, 2025 | 37.91 | 38.70 | 36.97 | 38.24 | 38.24 | 2.82% | 1,157,983 |
Mar 11, 2025 | 34.00 | 37.24 | 33.81 | 37.19 | 37.19 | 9.29% | 1,733,360 |
Mar 10, 2025 | 34.58 | 35.40 | 33.95 | 34.03 | 34.03 | -3.49% | 1,142,270 |
Mar 7, 2025 | 34.56 | 35.45 | 33.94 | 35.26 | 35.26 | 3.16% | 1,247,366 |
Mar 6, 2025 | 34.29 | 35.77 | 34.05 | 34.18 | 34.18 | -1.50% | 1,316,187 |
Mar 5, 2025 | 34.05 | 35.54 | 34.05 | 34.70 | 34.70 | 2.12% | 1,127,241 |
Mar 4, 2025 | 33.00 | 34.30 | 32.77 | 33.98 | 33.98 | 3.03% | 1,153,651 |
Mar 3, 2025 | 35.30 | 35.49 | 32.89 | 32.98 | 32.98 | -5.80% | 1,133,310 |
Feb 28, 2025 | 35.90 | 36.20 | 34.46 | 35.01 | 35.01 | -4.66% | 1,977,227 |
Feb 27, 2025 | 36.60 | 38.03 | 36.54 | 36.72 | 36.72 | 0.52% | 904,495 |