LGND - Ligand Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 2020116,20116,20116,20116,20116,2021.096
13 lug 2020116,59118,18113,04113,56113,56198.100
10 lug 2020110,51117,34110,50115,06115,06226.900
09 lug 2020111,36114,28110,43112,20112,20208.200
08 lug 2020110,11113,39108,88111,97111,97232.400
07 lug 2020113,42114,95109,70109,79109,79335.000
06 lug 2020111,88117,56111,60113,82113,82263.600
02 lug 2020113,64113,64109,57111,64111,64350.800
01 lug 2020111,38113,99109,51111,91111,91352.700
30 giu 2020112,63114,93110,28111,85111,85335.600
29 giu 2020114,09115,60111,79113,02113,02237.700
26 giu 2020112,17116,78110,50112,84112,84886.500
25 giu 2020110,00112,89108,95112,76112,76197.500
24 giu 2020115,20115,20109,25110,01110,01190.700
23 giu 2020118,07118,07111,65115,52115,52283.800
22 giu 2020116,19119,06110,26116,93116,93383.700
19 giu 2020110,53116,24107,86116,24116,24910.700
18 giu 2020110,81111,86109,19109,28109,28256.200
17 giu 2020111,28112,31109,06111,19111,19275.100
16 giu 2020114,83114,83108,62110,98110,98190.600
15 giu 2020107,30113,02105,58111,49111,49242.200
12 giu 2020112,48113,68105,91109,16109,16330.100
11 giu 2020115,09115,09110,38110,57110,57348.100
10 giu 2020124,51124,79117,19117,58117,58283.000
09 giu 2020122,17124,48120,35123,65123,65227.000
08 giu 2020121,69124,03120,77123,16123,16292.300
05 giu 2020123,20124,97120,62122,00122,00346.300
04 giu 2020116,52120,60116,01119,90119,90473.600
03 giu 2020111,28119,05111,21118,04118,04650.500
02 giu 2020102,83112,78102,08110,77110,77515.800
01 giu 2020101,54103,45100,05102,24102,24311.400
29 mag 2020100,49101,9697,40101,57101,57293.600
28 mag 2020105,86105,86100,21100,79100,79324.400
27 mag 2020106,38106,6899,54104,77104,77291.300
26 mag 2020111,17111,43105,28105,87105,87290.100
22 mag 2020105,93108,88104,59108,64108,64202.500
21 mag 2020102,58106,82101,59105,98105,98200.400
20 mag 2020102,20104,53101,04103,26103,26208.900
19 mag 2020103,00104,38100,45100,47100,47201.200
18 mag 2020101,32105,71101,32103,86103,86476.100
15 mag 202093,54100,3392,0498,7598,75401.600
14 mag 202096,7097,7792,9294,1094,10434.800
13 mag 2020101,91103,7697,9598,3398,33529.800
12 mag 2020107,76109,24102,68102,76102,76435.900
11 mag 2020101,31107,04100,67106,64106,64478.200
08 mag 2020104,92105,13102,00103,04103,04313.800
07 mag 2020100,47108,4399,10103,12103,12475.400
06 mag 2020101,66102,6996,58101,49101,49450.300
05 mag 202097,4699,9496,0099,8899,88358.800
04 mag 202093,3595,8091,8295,7895,78336.800
01 mag 202096,6296,8591,1793,0093,00363.900
30 apr 202099,48101,4097,2898,5798,57280.300
29 apr 2020104,55112,1998,08101,12101,12722.000
28 apr 202098,0498,5992,6393,1893,18287.600
27 apr 202098,9999,8696,0096,3796,37219.900
24 apr 202093,6698,1192,0397,6397,63240.700
23 apr 202097,77101,8789,7192,8892,88573.900
22 apr 202098,9798,9793,6196,9096,90237.200
21 apr 202095,2798,8093,9996,3696,36425.000
20 apr 202092,1398,3591,2897,3397,33554.300
17 apr 202093,11100,4791,0293,9893,98647.400
16 apr 202089,1690,9986,6288,6088,60218.200
15 apr 202087,5788,8684,6688,3888,38410.700
14 apr 202092,0094,8690,0891,1291,12520.800
13 apr 202087,4990,6985,0090,0190,01345.700
09 apr 202084,3187,9082,5486,4286,42417.900
08 apr 202078,5485,0078,0083,0183,01427.400
07 apr 202080,0082,4177,5178,2378,23606.600
06 apr 202077,0680,4574,0777,4477,44748.900
03 apr 202071,8474,5870,9673,2373,23565.300
02 apr 202067,9976,1967,2571,9571,95810.700
01 apr 202070,4472,4367,2768,2868,28645.800
31 mar 202071,3675,4569,5272,7272,72804.600
30 mar 202067,5571,3466,0671,2171,21538.700
27 mar 202070,6971,8466,6866,7966,79745.800
26 mar 202070,2174,2268,4472,9272,92717.100
25 mar 202074,2377,0568,6769,9169,91585.900
24 mar 202071,5076,2069,7974,1874,18692.300
23 mar 202076,4176,4169,3570,5470,54480.100
20 mar 202082,1582,8168,4472,8772,87807.200
19 mar 202073,4491,0072,7981,0181,01816.000
18 mar 202072,6282,8670,6075,3975,39997.100
17 mar 202064,4184,1857,2479,0879,081.079.500
16 mar 202071,0776,2963,3463,3763,371.143.000
13 mar 202085,9886,1970,0081,4381,43895.000
12 mar 202086,2489,9781,6382,1682,16839.400
11 mar 202095,81104,0090,5191,8391,83998.500
10 mar 202097,9198,3088,2498,1298,12692.000
09 mar 2020101,84107,2994,5494,6194,611.000.000
06 mar 2020104,13108,82101,46107,55107,55685.900
05 mar 2020105,62107,72103,91106,63106,63358.300
04 mar 2020103,68108,04103,34107,88107,88346.200
03 mar 2020102,38106,92101,62102,38102,38636.600
02 mar 202095,72103,0390,13102,79102,79818.100
28 feb 2020101,11104,4688,5193,6093,601.384.400
27 feb 2020110,00122,08103,13103,36103,361.426.500
26 feb 2020100,43103,0099,12102,62102,62341.200
25 feb 2020101,53103,5298,3299,4399,43442.400
24 feb 202098,26102,2997,26100,08100,08559.900
21 feb 2020101,32101,7499,53100,73100,73298.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità