Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.8290
-0.0110 (-1.31%)
At close: Aug 1, 2025, 4:00 PM
0.8000
-0.0290 (-3.50%)
After-hours: Aug 1, 2025, 6:31 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | -1.31% | 86,569 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -1.75% | 123,269 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.83 | 0.86 | 0.86 | -4.45% | 142,868 |
| Jul 29, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.67% | 95,065 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -3.86% | 148,353 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -1.90% | 175,109 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.52% | 107,260 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 226,580 |
| Jul 22, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 1.51% | 102,796 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 0.51% | 232,372 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 664,985 |
| Jul 17, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 4.49% | 197,271 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -0.35% | 124,067 |
| Jul 15, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -3.96% | 170,477 |
| Jul 14, 2025 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 404,638 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | -9.48% | 490,546 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 100,205 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 136,385 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 5.22% | 389,840 |
| Jul 7, 2025 | 1.09 | 1.17 | 1.06 | 1.15 | 1.15 | 10.58% | 362,689 |
| Jul 3, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 102,034 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 119,900 |
| Jul 1, 2025 | 1.07 | 1.08 | 0.98 | 1.02 | 1.02 | -6.42% | 440,209 |
| Jun 30, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | - | 210,171 |
| Jun 27, 2025 | 1.20 | 1.29 | 1.05 | 1.09 | 1.09 | -9.17% | 778,055 |
| Jun 26, 2025 | 1.16 | 1.21 | 1.06 | 1.20 | 1.20 | 9.09% | 1,333,934 |
| Jun 25, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 227,872 |
| Jun 24, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 365,735 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 278,291 |
| Jun 20, 2025 | 1.27 | 1.31 | 1.15 | 1.16 | 1.16 | -7.20% | 344,947 |
| Jun 18, 2025 | 1.21 | 1.28 | 1.16 | 1.25 | 1.25 | 0.81% | 381,749 |
| Jun 17, 2025 | 1.14 | 1.43 | 1.11 | 1.24 | 1.24 | 8.77% | 775,191 |
| Jun 16, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 168,084 |
| Jun 13, 2025 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 130,640 |
| Jun 12, 2025 | 1.19 | 1.23 | 1.13 | 1.15 | 1.15 | -1.71% | 153,038 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -11.36% | 487,262 |
| Jun 10, 2025 | 1.50 | 1.54 | 1.20 | 1.32 | 1.32 | -10.20% | 671,628 |
| Jun 9, 2025 | 1.25 | 1.48 | 1.22 | 1.47 | 1.47 | 22.50% | 986,124 |
| Jun 6, 2025 | 1.10 | 1.20 | 1.07 | 1.20 | 1.20 | 9.09% | 333,620 |
| Jun 5, 2025 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -1.79% | 228,223 |
| Jun 4, 2025 | 0.96 | 1.15 | 0.94 | 1.12 | 1.12 | 16.39% | 366,868 |
| Jun 3, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.60% | 156,670 |
| Jun 2, 2025 | 0.91 | 1.00 | 0.90 | 0.97 | 0.97 | 4.05% | 132,915 |
| May 30, 2025 | 0.90 | 0.94 | 0.86 | 0.93 | 0.93 | -1.91% | 816,297 |
| May 29, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -4.19% | 136,174 |
| May 28, 2025 | 0.97 | 1.03 | 0.93 | 0.99 | 0.99 | 5.45% | 200,089 |
| May 27, 2025 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 9.02% | 166,374 |
| May 23, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -1.59% | 65,959 |
| May 22, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 8.56% | 97,888 |
| May 21, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -6.17% | 44,825 |