Italia markets close in 1 hour 29 minutes

Ligand Pharmaceuticals Incorporated (LGND)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,19-0,33 (-0,46%)
In data: 09:45AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202471,9372,1971,8272,1972,196.008
18 apr 202478,7078,7072,5072,5272,52131.200
17 apr 202479,9280,5378,3078,8778,87179.800
16 apr 202479,4781,5279,0679,9279,92158.500
15 apr 202480,8180,9679,0979,7779,77175.600
12 apr 202481,4881,7380,4381,3681,36171.400
11 apr 202481,4281,5680,5881,4381,43147.200
10 apr 202479,6381,0478,8880,7880,78146.100
09 apr 202479,4681,6478,8981,5081,50142.100
08 apr 202477,4980,2177,4879,6079,60161.000
05 apr 202477,4578,3576,0277,9677,96165.700
04 apr 202478,0178,8776,9377,9877,98311.800
03 apr 202472,6074,8872,5174,7374,73102.000
02 apr 202473,2073,3572,3073,2173,21122.800
01 apr 202473,3573,6271,2273,6073,60181.100
28 mar 202471,2973,4271,1273,1073,10109.700
27 mar 202469,2671,8568,8071,2771,27191.700
26 mar 202469,8270,2568,2568,6468,64107.900
25 mar 202471,3871,6868,9869,2569,25107.100
22 mar 202472,9172,9171,0071,0071,0067.500
21 mar 202473,7473,8872,4272,9672,9691.200
20 mar 202472,2974,3471,7473,1173,11142.500
19 mar 202471,7473,0371,7272,2172,21101.900
18 mar 202471,2073,6570,0372,1472,14182.500
15 mar 202471,4372,1969,8471,0971,091.219.400
14 mar 202472,7273,9171,4571,9371,93205.500
13 mar 202472,4474,0472,2172,7672,76143.000
12 mar 202472,5272,5971,0672,3672,36129.100
11 mar 202473,6573,8071,8372,2572,25116.300
08 mar 202473,0675,3172,2873,7773,77191.500
07 mar 202472,9674,9772,4772,4772,47141.200
06 mar 202474,6574,7571,7272,7172,71179.100
05 mar 202475,7176,8872,3574,0074,00218.000
04 mar 202478,7578,7575,4176,2876,28185.500
01 mar 202480,0580,9477,0778,7078,70173.000
29 feb 202485,0685,0675,8379,3579,35327.700
28 feb 202488,2889,8882,2284,3584,35436.700
27 feb 202485,1894,5780,0089,2089,20796.900
26 feb 202475,1575,9573,9474,4274,4291.800
23 feb 202474,0075,8772,2975,8775,87103.600
22 feb 202472,4474,0071,7173,5673,5694.600
21 feb 202471,9472,6771,4772,6772,67117.200
20 feb 202472,8173,7472,2572,3772,3794.000
16 feb 202474,3075,1173,5573,6673,66108.600
15 feb 202474,3275,4573,1174,6574,65122.400
14 feb 202471,7773,9471,5773,6273,62154.000
13 feb 202473,3474,7570,5871,0071,00154.200
12 feb 202476,1976,9075,4175,6475,6495.800
09 feb 202475,0576,9574,6075,8875,88111.100
08 feb 202473,9875,5573,9875,4175,41176.800
07 feb 202475,1175,1174,0774,5174,51122.400
06 feb 202474,2275,7673,4275,3175,31179.100
05 feb 202474,2175,3273,3074,7274,7278.600
02 feb 202473,3574,8073,3274,5474,5468.400
01 feb 202473,6174,2571,9574,1774,1775.400
31 gen 202473,7974,4873,0673,1073,1082.900
30 gen 202474,6574,6573,4173,9173,9172.100
29 gen 202476,3876,3874,1075,0675,0675.400
26 gen 202475,5576,6675,2176,4576,4589.400
25 gen 202474,7976,6673,1075,2975,2999.000
24 gen 202474,2074,6772,8674,1774,1776.400
23 gen 202474,1674,1972,3973,5673,5683.400
22 gen 202472,8474,0072,5073,3973,39117.800
19 gen 202471,5072,6570,5872,5272,5295.500
18 gen 202471,2671,7769,9871,2371,2385.300
17 gen 202469,9871,9967,5370,8670,86106.100
16 gen 202471,8771,9570,8771,0771,0788.400
12 gen 202473,2074,3471,7572,6072,6064.000
11 gen 202472,8572,8570,9072,1972,19134.100
10 gen 202473,2773,7472,2673,5473,54104.900
09 gen 202473,3074,9973,0073,4573,45176.300
08 gen 202473,7875,1571,5474,3574,35161.200
05 gen 202469,5871,9668,9670,8370,83136.000
04 gen 202470,3472,0368,8070,3670,36103.900
03 gen 202471,7472,3269,5070,0470,0476.100
02 gen 202471,4973,5871,1872,3172,3192.500
29 dic 202371,8871,8970,9471,4271,4283.300
28 dic 202372,0872,6271,2471,8471,8452.500
27 dic 202372,9873,7471,9972,2872,28105.600
26 dic 202371,5073,5070,7572,6372,6379.300
22 dic 202371,2472,8971,0571,5171,51102.000
21 dic 202369,8571,2768,7670,8370,8388.800
20 dic 202370,6072,1969,2769,3369,33126.800
19 dic 202369,3772,0369,3070,2370,23158.600
18 dic 202367,3771,0267,3669,2069,20195.700
15 dic 202368,1468,5265,8467,3567,35470.300
14 dic 202368,0969,7467,3467,7167,71170.800
13 dic 202363,1267,2862,8367,2867,28125.600
12 dic 202362,6763,4160,2862,9462,94157.300
11 dic 202362,0062,7860,8062,5462,54144.600
08 dic 202361,4062,3060,5161,8261,82101.900
07 dic 202359,9261,6659,1561,4061,40110.500
06 dic 202360,1162,2558,9759,7759,77184.900
05 dic 202359,5760,7559,0359,6159,61159.100
04 dic 202359,0760,8859,0759,8759,8795.300
01 dic 202358,1858,9957,1458,7558,7573.800
30 nov 202358,1258,8657,0058,3158,3168.400
29 nov 202357,9958,8757,3857,6657,6684.000
28 nov 202359,3059,7957,7258,0358,0357.700
27 nov 202359,7060,2559,0059,0159,0190.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...