LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 201995,6497,6791,9592,5592,55290.100
22 ago 201997,5297,6895,0095,9095,90224.900
21 ago 201996,5297,7895,2897,4897,48453.600
20 ago 201996,9097,5595,6495,7195,71217.900
19 ago 201996,2697,8494,6597,0897,08573.000
16 ago 201991,9695,0390,8794,9494,94300.500
15 ago 201993,9194,2091,2691,7791,77254.500
14 ago 201991,8395,9891,6193,6093,60536.700
13 ago 201990,0894,3390,0894,0594,05393.700
12 ago 201993,9294,4090,0790,9190,91425.800
09 ago 201993,0694,7591,5194,0694,06447.600
08 ago 201990,5694,9390,1093,8893,88464.000
07 ago 201990,3791,9988,6990,2190,21427.800
06 ago 201991,5092,5388,2391,6691,66312.700
05 ago 201993,6293,6688,7589,5189,51700.200
02 ago 201994,0997,4993,5795,0695,06454.800
01 ago 201993,3698,1693,3295,3595,35721.900
31 lug 201995,4596,9291,0191,5191,51987.600
30 lug 2019106,16106,6794,0495,2295,221.434.700
29 lug 2019108,11109,14105,69107,45107,45343.100
26 lug 2019107,55108,54106,30108,09108,09243.100
25 lug 2019110,21110,67106,84107,08107,08361.100
24 lug 2019110,12112,07109,29110,50110,50361.500
23 lug 2019112,59113,14109,66110,07110,07383.200
22 lug 2019114,23115,48111,51111,76111,76309.400
19 lug 2019114,95116,50113,53113,55113,55207.600
18 lug 2019112,16115,54112,08114,88114,88288.200
17 lug 2019116,92116,92112,16112,40112,40334.500
16 lug 2019116,51118,82115,89116,92116,92185.800
15 lug 2019116,58118,27115,01116,53116,53304.800
12 lug 2019114,81117,30113,38116,06116,06247.100
11 lug 2019120,29120,43113,46114,58114,58361.800
10 lug 2019118,87120,76117,66120,16120,16292.300
09 lug 2019116,24119,00116,24116,98116,98263.800
08 lug 2019116,50118,70115,23116,77116,77360.200
05 lug 2019116,59117,99115,93116,97116,97261.400
03 lug 2019115,25117,73113,30117,17117,17346.600
02 lug 2019114,53115,73113,51114,35114,35300.200
01 lug 2019116,24116,24113,35114,85114,85353.600
28 giu 2019114,29115,70113,35114,15114,15960.800
27 giu 2019112,29114,32111,47114,04114,04333.100
26 giu 2019109,55113,00109,55111,30111,30306.500
25 giu 2019110,12112,46109,34109,55109,55280.900
24 giu 2019111,92112,50109,71109,88109,88293.200
21 giu 2019111,83113,26109,42111,89111,89690.000
20 giu 2019115,54115,60112,25112,29112,29315.000
19 giu 2019114,82116,88113,56114,26114,26335.300
18 giu 2019112,63115,00110,08114,29114,29326.300
17 giu 2019108,20111,50106,96111,38111,38364.700
14 giu 2019113,81113,81107,16107,41107,41398.600
13 giu 2019110,87114,16109,68113,78113,78263.300
12 giu 2019107,35110,50107,17110,33110,33223.700
11 giu 2019111,69111,75106,12107,63107,63387.700
10 giu 2019113,91115,24111,09111,48111,48207.100
07 giu 2019114,06115,17112,88113,56113,56283.300
06 giu 2019113,84114,50110,53113,59113,59322.800
05 giu 2019115,32115,50113,03113,74113,74220.900
04 giu 2019111,66116,04111,66114,86114,86569.500
03 giu 2019108,83111,15108,49110,15110,15384.400
31 mag 2019109,15110,53107,25107,38107,38331.400
30 mag 2019111,14113,35109,60109,92109,92300.200
29 mag 2019111,86112,54110,04111,04111,04259.300
28 mag 2019113,10114,98112,58112,58112,58204.800
24 mag 2019112,63114,23111,83113,38113,38184.900
23 mag 2019113,84114,38111,07112,36112,36208.300
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
*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