LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2019113,70115,79112,31114,81114,81216.900
21 mag 2019113,23116,51112,46114,47114,47244.100
20 mag 2019113,81114,15111,50112,58112,58250.300
17 mag 2019115,03116,04112,06114,68114,68255.500
16 mag 2019114,97118,03114,97116,07116,07211.400
15 mag 2019112,67115,25112,21114,88114,88250.000
14 mag 2019113,66114,27112,24112,60112,60273.600
13 mag 2019113,78114,86112,91113,12113,12395.400
10 mag 2019118,24118,25114,88116,26116,26339.900
09 mag 2019119,71121,26116,54119,01119,01337.600
08 mag 2019120,51123,26119,16121,20121,20341.000
07 mag 2019122,67123,86119,50120,62120,62362.900
06 mag 2019117,51124,32115,01123,86123,86515.500
03 mag 2019122,99126,15113,25121,61121,611.037.300
02 mag 2019125,62127,96124,47127,11127,11277.400
01 mag 2019126,10129,08124,30125,73125,73274.700
30 apr 2019125,83127,57123,14125,85125,85301.300
29 apr 2019127,77128,52125,26126,13126,13234.200
26 apr 2019124,46127,67123,26127,09127,09230.600
25 apr 2019124,37125,65122,12124,27124,27219.900
24 apr 2019127,81128,29122,94123,85123,85418.800
23 apr 2019126,00130,14123,74128,38128,38457.900
22 apr 2019121,95127,22121,95125,85125,85389.100
18 apr 2019119,75122,48118,64122,11122,11261.000
17 apr 2019125,42125,42117,76119,89119,89505.100
16 apr 2019126,64127,90123,88124,71124,71270.800
15 apr 2019127,96130,00125,10125,79125,79292.000
12 apr 2019128,32130,50126,92127,84127,84356.000
11 apr 2019125,77128,96125,77127,84127,84266.600
10 apr 2019125,56128,89124,30128,14128,14227.600
09 apr 2019128,15128,81124,93125,19125,19254.500
08 apr 2019128,92129,34127,10128,76128,76268.300
05 apr 2019128,30130,49127,16129,34129,34280.000
04 apr 2019126,92128,52126,22127,78127,78379.700
03 apr 2019124,34127,49123,17127,12127,12335.900
02 apr 2019124,56125,00122,80123,46123,46307.900
01 apr 2019127,01127,81123,73124,01124,01306.700
29 mar 2019124,65126,60123,72125,71125,71337.700
28 mar 2019120,82123,69120,73123,53123,53207.300
27 mar 2019123,11123,21120,37120,81120,81301.800
26 mar 2019124,35124,46121,25123,14123,14369.300
25 mar 2019124,46125,83121,86123,13123,13396.400
22 mar 2019128,06129,57124,85124,86124,86582.300
21 mar 2019122,40129,50121,65129,17129,17632.300
20 mar 2019124,02125,88121,98123,70123,70491.200
19 mar 2019125,59125,59122,26124,02124,02639.300
18 mar 2019119,99125,90118,90124,63124,63840.100
15 mar 2019118,06119,29115,67119,03119,031.474.100
14 mar 2019116,31119,59116,31118,20118,20550.000
13 mar 2019114,29117,51112,51116,31116,31581.400
12 mar 2019112,13113,76109,63113,35113,35451.600
11 mar 2019106,42111,00105,73110,98110,98568.900
08 mar 2019105,37107,15104,48105,93105,931.036.200
07 mar 2019106,28107,38104,63106,40106,40907.100
06 mar 2019117,65118,25104,28106,52106,523.600.300
05 mar 2019123,00123,00120,52120,61120,61267.300
04 mar 2019127,23127,38120,18122,69122,69359.800
01 mar 2019125,24127,06124,19126,34126,34337.100
28 feb 2019126,69129,12123,87124,08124,08536.400
27 feb 2019123,37128,36122,95126,74126,74448.500
26 feb 2019122,67125,70121,64123,83123,83612.700
25 feb 2019120,98124,44120,02123,51123,51498.200
22 feb 2019117,68119,61116,00119,38119,38334.400
21 feb 2019118,82119,95116,10117,18117,18327.300
20 feb 2019118,51120,53117,27118,91118,91398.800
19 feb 2019120,87121,29117,88118,75118,75449.500
15 feb 2019121,53122,84120,12120,86120,86463.400
14 feb 2019120,26122,00119,21120,88120,88343.700
13 feb 2019120,63121,43118,72120,44120,44307.300
12 feb 2019118,49119,87116,92119,76119,76480.200
11 feb 2019115,10119,20111,81117,97117,97693.200
08 feb 2019120,00120,85113,22114,48114,481.378.700
07 feb 2019117,52120,55114,00116,52116,52745.600
06 feb 2019116,71119,76116,71117,64117,64327.900
05 feb 2019120,75122,48116,84116,93116,93437.800
04 feb 2019120,33121,27118,21121,19121,19327.200
01 feb 2019118,90120,89116,33120,21120,21612.800
31 gen 2019117,54119,43117,20118,10118,10390.300
30 gen 2019116,12118,16115,25117,62117,62354.800
29 gen 2019114,84116,51114,17115,96115,96365.000
28 gen 2019114,15114,39111,58114,11114,11465.300
25 gen 2019113,10115,08112,31114,84114,84536.900
24 gen 2019112,00114,75111,50113,05113,05411.400
23 gen 2019113,70116,32111,01111,78111,78581.400
22 gen 2019116,72118,35112,31112,91112,91746.200
18 gen 2019111,46120,66109,91117,90117,901.292.600
17 gen 2019110,31115,45106,16110,72110,722.182.000
16 gen 2019130,50131,0098,56110,05110,058.575.900
15 gen 2019128,11132,74127,20131,77131,77574.100
14 gen 2019133,70133,70126,76128,37128,37994.600
11 gen 2019135,65137,38132,85134,69134,69411.400
10 gen 2019140,91140,91129,46135,97135,97904.800
09 gen 2019140,93144,95140,00142,01142,01510.300
08 gen 2019143,72144,71139,53140,35140,35410.100
07 gen 2019138,61142,94137,54142,47142,47529.600
04 gen 2019134,94140,74134,94137,75137,75407.100
03 gen 2019137,43138,20132,49132,64132,64421.700
02 gen 2019133,59138,05132,85137,00137,00384.300
31 dic 2018136,29139,00134,31135,70135,70466.300
28 dic 2018137,20140,00135,01135,84135,84378.100
*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