Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.23
+0.03 (0.42%)
Aug 1, 2025, 4:00 PM - Market closed

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.257.287.147.237.230.42%808,301
Jul 31, 20257.417.487.127.207.20-6.13%1,314,475
Jul 30, 20257.847.857.567.677.67-1.16%638,948
Jul 29, 20257.647.817.597.767.761.04%780,368
Jul 28, 20257.607.687.557.687.682.13%642,524
Jul 25, 20257.607.637.517.527.52-1.83%484,642
Jul 24, 20257.647.757.607.667.66-0.39%648,879
Jul 23, 20257.537.747.527.697.693.08%577,162
Jul 22, 20257.507.557.447.467.460.13%578,799
Jul 21, 20257.577.577.397.457.45-1.72%501,154
Jul 18, 20257.697.697.537.587.58-0.79%733,892
Jul 17, 20257.527.697.487.647.641.73%831,737
Jul 16, 20257.547.627.447.517.51-1.05%700,875
Jul 15, 20257.697.777.597.597.59-1.43%443,504
Jul 14, 20257.727.777.567.707.70-0.52%560,253
Jul 11, 20257.817.857.697.747.74-0.51%605,460
Jul 10, 20257.597.897.557.787.782.23%871,372
Jul 9, 20257.907.907.527.617.61-4.16%755,088
Jul 8, 20258.078.087.887.947.94-1.73%819,671
Jul 7, 20257.708.087.708.088.084.26%1,212,907
Jul 3, 20257.537.807.467.757.752.65%772,881
Jul 2, 20257.287.617.227.557.55-8.82%1,155,039
Jul 1, 20258.308.368.188.287.310.36%1,063,477
Jun 30, 20258.478.478.148.257.29-2.25%1,096,235
Jun 27, 20258.588.588.338.447.45-1.63%1,317,252
Jun 26, 20258.768.778.568.587.58-1.72%896,607
Jun 25, 20258.768.818.648.737.71-914,499
Jun 24, 20258.738.848.528.737.71-1.47%803,307
Jun 23, 20259.129.328.818.867.82-1.99%1,239,191
Jun 20, 20259.299.298.989.047.98-2.16%1,639,608
Jun 18, 20259.309.339.109.248.16-0.32%1,124,792
Jun 17, 20259.079.359.029.278.193.34%1,138,828
Jun 16, 20259.049.138.788.977.92-0.33%1,027,202
Jun 13, 20258.609.028.479.007.955.26%1,831,103
Jun 12, 20258.458.628.368.557.552.03%605,193
Jun 11, 20258.258.468.218.387.401.70%593,731
Jun 10, 20258.518.518.178.247.28-1.79%869,997
Jun 9, 20258.588.628.398.397.41-2.56%834,336
Jun 6, 20258.738.798.428.617.60-1.26%608,676
Jun 5, 20258.648.758.598.727.701.04%684,394
Jun 4, 20258.498.678.498.637.621.17%851,384
Jun 3, 20258.578.588.338.537.53-0.81%700,013
Jun 2, 20258.508.648.358.607.591.78%849,148
May 30, 20258.238.498.208.457.462.42%727,248
May 29, 20258.298.318.128.257.290.36%577,213
May 28, 20258.358.368.108.227.26-1.79%949,950
May 27, 20258.398.458.338.377.390.48%654,961
May 23, 20258.108.348.098.337.361.71%566,493
May 22, 20258.388.388.178.197.23-2.38%909,805
May 21, 20258.458.508.378.397.41-0.94%772,107