LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202087,0889,3485,7086,5486,54415.000
24 gen 202090,3390,5987,8588,5488,54342.500
23 gen 202091,0291,0289,0189,9489,94310.900
22 gen 202089,8692,7289,5391,2091,20353.200
21 gen 202090,0791,3889,6589,7689,76287.600
17 gen 202093,1593,2389,6290,3990,39315.000
16 gen 202091,9993,5191,6992,5392,53311.300
15 gen 202090,4091,6890,2591,2491,24404.000
14 gen 202090,1891,9489,0090,7490,74433.700
13 gen 202093,2193,2388,7790,1890,18516.800
10 gen 202095,6996,1592,7592,9592,95342.600
09 gen 202097,9297,9295,0095,6995,69274.700
08 gen 202098,7499,9897,3597,4297,42310.000
07 gen 2020100,73101,2398,5698,9898,98289.400
06 gen 2020100,44101,7298,57101,34101,34227.400
03 gen 2020103,17103,56101,12101,17101,17322.700
02 gen 2020105,15105,60102,90104,74104,74214.800
31 dic 2019103,45105,83103,45104,29104,29274.600
30 dic 2019106,73107,33103,52103,99103,99210.100
27 dic 2019107,93107,93104,65106,86106,86250.500
26 dic 2019108,32108,75106,79107,12107,12118.800
24 dic 2019106,28108,42105,36108,16108,1690.300
23 dic 2019107,02107,19104,03105,84105,84247.800
20 dic 2019109,22110,45105,66105,87105,87709.900
19 dic 2019107,64110,30107,15109,09109,09267.200
18 dic 2019107,54108,13104,69107,81107,81250.600
17 dic 2019106,55108,34104,80108,09108,09238.100
16 dic 2019106,80107,47105,42106,46106,46208.600
13 dic 2019106,12108,55105,13106,04106,04189.600
12 dic 2019104,30107,44103,17106,84106,84260.100
11 dic 2019106,67107,60102,73104,22104,22390.000
10 dic 2019106,63107,58104,85106,36106,36305.700
09 dic 2019108,50109,20105,66105,79105,79300.900
06 dic 2019105,88108,22105,70108,00108,00349.500
05 dic 2019107,60108,78104,11104,92104,92391.900
04 dic 2019111,71112,91107,39107,58107,58357.000
03 dic 2019110,39111,96109,22111,01111,01440.800
02 dic 2019113,35113,90110,62111,41111,41252.300
29 nov 2019113,20114,42112,82113,00113,00117.200
27 nov 2019113,33114,49112,13112,87112,87184.300
26 nov 2019112,05113,00110,91112,55112,55169.700
25 nov 2019110,74112,55109,80112,21112,21302.900
22 nov 2019109,64110,41108,31109,86109,86504.500
21 nov 2019105,97109,36104,94109,11109,11398.400
20 nov 2019103,10106,06102,50105,26105,26330.300
19 nov 2019104,27105,50102,86103,77103,77259.500
18 nov 2019108,00108,07102,50103,51103,51501.600
15 nov 2019105,88108,07104,44107,79107,79366.400
14 nov 2019109,58111,25104,57104,82104,82455.700
13 nov 2019107,54111,24106,40109,99109,99353.000
12 nov 2019108,80110,97107,57108,47108,47331.400
11 nov 2019107,44109,65105,35108,90108,90356.100
08 nov 2019101,05108,80100,25108,80108,80502.100
07 nov 2019103,81107,64100,42101,63101,63649.300
06 nov 2019108,00108,0199,51102,16102,161.111.800
05 nov 2019111,07113,00110,56111,73111,73335.700
04 nov 2019112,72113,30110,04110,33110,33200.400
01 nov 2019109,32112,67109,01112,54112,54278.900
31 ott 2019110,04110,77107,02108,81108,81260.000
30 ott 2019112,32112,87109,87110,71110,71312.100
29 ott 2019113,43113,88112,03112,62112,62213.700
28 ott 2019111,55113,93111,19113,59113,59241.200
25 ott 2019108,56112,01108,56111,33111,33182.700
24 ott 2019111,09111,72108,80109,60109,60280.800
23 ott 2019110,42112,18109,99110,15110,15239.100
22 ott 2019109,65111,69109,31110,85110,85242.300
21 ott 2019107,17109,15106,57108,57108,57281.700
18 ott 2019107,51108,14104,02105,93105,93227.400
17 ott 2019107,33109,75106,14108,18108,18199.900
16 ott 2019107,69109,68106,43106,48106,48260.600
15 ott 2019104,99107,94103,70107,81107,81226.900
14 ott 2019104,71105,64102,82104,71104,71161.100
11 ott 2019104,51106,84103,19105,54105,54321.800
10 ott 2019101,85103,90101,22102,80102,80157.900
09 ott 2019100,68102,14100,21101,24101,24163.400
08 ott 2019104,15104,1599,21100,09100,09281.900
07 ott 2019102,12105,67101,80103,81103,81305.600
04 ott 2019102,17103,3799,00102,05102,05215.300
03 ott 201997,03102,6995,96101,82101,82425.100
02 ott 201996,4197,8094,1896,9496,94356.900
01 ott 2019100,58100,9496,8697,4097,40338.500
30 set 201999,51100,3298,3599,5499,54253.300
27 set 201998,60100,2197,2298,9598,95282.600
26 set 2019100,39100,9097,2398,5798,57314.500
25 set 201999,76102,3999,26100,42100,42356.800
24 set 2019105,29106,2699,5799,9999,99706.600
23 set 2019104,15106,18103,01104,96104,96401.900
20 set 2019104,70107,67103,09104,00104,00960.100
19 set 2019102,81106,3099,22104,69104,69822.500
18 set 201999,0699,7496,8599,2799,27298.200
17 set 2019101,25101,5094,9798,9798,97515.500
16 set 201996,88102,7093,76101,87101,87717.900
13 set 201997,55102,8997,0697,4497,44831.000
12 set 201993,2999,7992,5097,5597,551.320.300
11 set 201990,0492,3789,5791,8091,80521.700
10 set 201986,0690,3884,4590,1990,19617.600
09 set 201987,7389,2586,1086,2586,25255.300
06 set 201989,1489,5087,6187,7287,72305.400
05 set 201989,1791,3388,2689,5089,50367.000
04 set 201989,2189,9786,7088,0688,06529.600
*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