Ligand Pharmaceuticals Incorporated Common Stockのデータ

Ligand Pharmaceuticals Incorporated Common Stockの基本情報

名前 Ligand Pharmaceuticals Incorporated Common Stock
ティッカー LGND
国 United States
上場年 nan
セクター Health Care

Ligand Pharmaceuticals Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 180.22 155.43 180.22 161.05 851200.0 161.05
2021-02-12 183.69 168.81 179.27 172.46 584100.0 172.46
2021-02-11 211.75 179.13 210.11 180.04 605800.0 180.04
2021-02-10 219.75 202.31 219.0 210.86 672200.0 210.86
2021-02-09 218.73 204.38 208.0 215.83 670500.0 215.83
2021-02-08 209.95 194.28 204.01 208.23 575800.0 208.23
2021-02-05 203.83 179.0 181.05 203.03 979300.0 203.03
2021-02-04 180.96 167.84 171.4 180.12 1146300.0 180.12
2021-02-03 189.43 165.39 180.41 177.5 888100.0 177.5
2021-02-02 179.0 168.08 172.42 177.08 1363400.0 177.08
2021-02-01 191.76 168.56 189.94 180.03 1531500.0 180.03
2021-01-29 193.31 177.63 187.0 185.35 1469200.0 185.35
2021-01-28 198.76 154.95 155.01 191.59 3527000.0 191.59
2021-01-27 198.79 153.87 170.0 162.94 5579500.0 162.94
2021-01-26 162.5 150.91 160.4 156.86 1144000.0 156.86
2021-01-25 167.32 145.28 149.9 156.01 1868200.0 156.01
2021-01-22 143.59 133.61 134.57 142.62 473500.0 142.62
2021-01-21 135.89 129.2 135.79 134.89 301900.0 134.89
2021-01-20 136.73 130.86 131.13 135.05 488400.0 135.05
2021-01-19 131.57 124.76 125.46 130.7 475100.0 130.7
2021-01-15 126.0 121.0 122.01 123.34 310400.0 123.34
2021-01-14 122.99 111.31 112.39 122.28 473300.0 122.28
2021-01-13 115.68 109.23 110.5 111.2 260900.0 111.2
2021-01-12 111.54 109.11 110.52 110.4 254600.0 110.4
2021-01-11 110.0 104.98 106.62 109.49 234500.0 109.49
2021-01-08 108.85 103.04 107.0 106.32 227100.0 106.32
2021-01-07 108.14 102.84 102.84 107.22 228400.0 107.22
2021-01-06 103.73 98.62 99.03 102.78 286500.0 102.78
2021-01-05 101.57 98.68 100.86 99.52 204100.0 99.52
2021-01-04 105.51 99.56 99.56 101.07 707500.0 101.07
2020-12-31 102.17 98.04 102.17 99.45 298400.0 99.45
2020-12-30 104.55 98.87 98.87 102.63 204700.0 102.63
2020-12-29 104.07 98.2 103.75 98.82 156900.0 98.82
2020-12-28 107.15 103.32 107.15 103.65 203300.0 103.65
2020-12-24 106.71 105.06 106.29 106.05 162300.0 106.05
2020-12-23 107.48 102.79 103.94 105.67 240400.0 105.67
2020-12-22 104.15 98.8 100.06 103.18 229900.0 103.18
2020-12-21 99.92 96.84 97.32 99.44 209900.0 99.44
2020-12-18 101.8 98.52 101.09 99.1 750200.0 99.1
2020-12-17 100.92 94.55 95.9 100.68 279400.0 100.68
2020-12-16 98.07 94.37 96.73 95.77 260700.0 95.77
2020-12-15 103.6 95.6 103.12 97.24 472400.0 97.24
2020-12-14 108.0 93.13 93.13 101.79 1111000.0 101.79
2020-12-11 94.88 91.05 92.06 92.84 292500.0 92.84
2020-12-10 93.44 89.18 89.72 92.12 344000.0 92.12
2020-12-09 90.39 87.53 88.08 90.25 246000.0 90.25
2020-12-08 87.79 85.61 86.5 87.52 261900.0 87.52
2020-12-07 87.56 85.3 85.3 86.65 234700.0 86.65
2020-12-04 87.42 84.97 85.73 86.56 188600.0 86.56
2020-12-03 86.0 82.65 83.22 85.38 264500.0 85.38
2020-12-02 84.82 83.06 84.1 83.44 223900.0 83.44
2020-12-01 86.24 82.25 85.37 83.88 324000.0 83.88
2020-11-30 88.95 83.82 85.53 84.37 412000.0 84.37
2020-11-27 89.29 85.03 87.96 85.92 175400.0 85.92
2020-11-25 87.6 85.93 86.0 87.41 194900.0 87.41
2020-11-24 88.13 85.87 86.25 86.51 201400.0 86.51
2020-11-23 86.42 81.73 83.47 86.25 349900.0 86.25
2020-11-20 83.63 80.34 80.98 83.22 209500.0 83.22
2020-11-19 82.49 79.52 81.69 81.54 244600.0 81.54
2020-11-18 84.99 81.41 83.63 81.48 246600.0 81.48
2020-11-17 84.24 80.6 81.46 83.18 344800.0 83.18
2020-11-16 84.6 81.04 83.77 82.0 396500.0 82.0
2020-11-13 86.31 82.8 85.5 83.71 264100.0 83.71
2020-11-12 86.33 83.0 83.32 84.86 251200.0 84.86
2020-11-11 85.0 82.89 83.08 83.65 175700.0 83.65
2020-11-10 84.14 81.2 81.76 82.24 615000.0 82.24
2020-11-09 90.13 81.33 88.53 81.77 662500.0 81.77
2020-11-06 88.71 83.94 87.83 86.4 251900.0 86.4
2020-11-05 89.35 87.3 89.06 88.05 197900.0 88.05
2020-11-04 91.75 87.1 87.21 87.55 276100.0 87.55
2020-11-03 87.06 83.35 83.37 86.31 300900.0 86.31
2020-11-02 85.88 81.35 83.6 82.9 293100.0 82.9
2020-10-30 84.64 78.26 80.51 82.45 547700.0 82.45
2020-10-29 85.92 80.4 84.6 83.07 456600.0 83.07
2020-10-28 87.29 84.1 85.0 84.42 324300.0 84.42
2020-10-27 86.4 84.32 85.2 86.18 344400.0 86.18
2020-10-26 86.11 82.87 84.49 84.94 1298600.0 84.94
2020-10-23 88.97 84.0 88.92 85.02 700200.0 85.02
2020-10-22 86.42 81.0 81.0 84.74 426900.0 84.74
2020-10-21 89.01 80.06 88.01 80.55 824500.0 80.55
2020-10-20 94.34 88.34 92.98 88.72 731800.0 88.72
2020-10-19 98.96 92.01 97.54 92.98 258200.0 92.98
2020-10-16 98.13 93.88 96.62 97.31 205700.0 97.31
2020-10-15 99.78 95.0 99.02 95.87 275400.0 95.87
2020-10-14 103.41 99.95 102.75 100.01 122300.0 100.01
2020-10-13 104.02 101.13 102.15 102.45 184700.0 102.45
2020-10-12 103.41 100.0 101.9 102.15 163400.0 102.15
2020-10-09 105.6 101.27 105.0 101.61 225600.0 101.61
2020-10-08 105.5 102.26 105.33 104.04 192000.0 104.04
2020-10-07 104.54 101.39 101.39 104.11 193100.0 104.11
2020-10-06 106.88 100.35 105.1 101.22 358600.0 101.22
2020-10-05 101.31 97.07 97.83 100.26 289500.0 100.26
2020-10-02 100.05 95.9 97.23 97.15 209200.0 97.15
2020-10-01 98.4 93.84 96.0 98.2 186900.0 98.2
2020-09-30 98.42 95.18 95.78 95.32 149100.0 95.32
2020-09-29 98.45 94.82 97.55 95.8 251100.0 95.8
2020-09-28 99.13 95.15 98.43 95.75 191900.0 95.75
2020-09-25 97.57 93.7 94.32 97.18 215700.0 97.18
2020-09-24 96.71 91.24 92.34 94.32 483900.0 94.32
2020-09-23 99.6 92.64 99.6 93.18 780000.0 93.18
2020-09-22 90.7 88.88 90.17 89.56 253500.0 89.56
2020-09-21 90.95 87.44 90.95 89.97 464400.0 89.97
2020-09-18 95.46 90.32 95.0 92.08 399300.0 92.08
2020-09-17 96.18 92.72 94.45 94.15 192500.0 94.15
2020-09-16 98.2 95.09 96.58 95.19 197700.0 95.19
2020-09-15 100.85 95.41 98.64 95.99 370300.0 95.99
2020-09-14 104.0 97.88 102.94 98.28 382000.0 98.28
2020-09-11 103.15 100.15 101.33 101.77 302000.0 101.77
2020-09-10 102.89 98.78 102.48 100.02 366900.0 100.02
2020-09-09 101.74 99.33 99.78 101.04 210400.0 101.04
2020-09-08 101.8 96.02 97.45 99.1 365200.0 99.1
2020-09-04 100.24 96.28 98.73 99.07 288500.0 99.07
2020-09-03 102.85 96.82 102.58 98.73 246100.0 98.73
2020-09-02 104.87 100.96 101.73 103.22 197800.0 103.22
2020-09-01 103.3 100.16 101.75 101.79 225000.0 101.79
2020-08-31 104.37 101.28 104.07 102.0 176400.0 102.0
2020-08-28 103.98 102.56 103.66 103.25 124200.0 103.25
2020-08-27 106.01 102.05 106.01 103.38 193500.0 103.38
2020-08-26 108.7 104.9 107.7 105.37 167500.0 105.37
2020-08-25 109.0 106.34 108.09 108.4 144500.0 108.4
2020-08-24 111.7 107.27 110.89 107.4 191900.0 107.4
2020-08-21 115.75 111.17 114.34 111.98 163600.0 111.98
2020-08-20 116.16 113.66 113.92 115.0 107600.0 115.0
2020-08-19 117.23 114.42 115.58 114.75 135500.0 114.75
2020-08-18 117.45 114.6 115.99 115.83 163800.0 115.83
2020-08-17 118.03 113.23 114.52 116.54 193300.0 116.54
2020-08-14 113.95 110.69 112.35 113.25 146100.0 113.25
2020-08-13 115.63 111.92 112.87 113.2 187500.0 113.2
2020-08-12 114.2 107.62 112.6 111.76 339200.0 111.76
2020-08-11 119.99 111.88 119.7 111.9 328700.0 111.9
2020-08-10 118.99 116.55 117.93 118.66 143800.0 118.66
2020-08-07 117.73 115.0 115.36 117.66 169400.0 117.66
2020-08-06 116.73 113.91 115.44 115.45 150500.0 115.45
2020-08-05 118.72 114.3 118.32 116.46 196200.0 116.46
2020-08-04 122.97 116.75 122.32 117.93 405800.0 117.93
2020-08-03 120.0 111.25 120.0 119.08 607400.0 119.08
2020-07-31 127.7 112.27 127.25 117.18 566600.0 117.18
2020-07-30 127.8 122.77 122.77 126.72 134500.0 126.72
2020-07-29 125.95 122.23 122.3 124.6 272200.0 124.6
2020-07-28 125.76 120.54 124.0 122.3 184900.0 122.3
2020-07-27 124.3 119.09 120.35 124.18 151600.0 124.18
2020-07-24 121.63 117.74 121.63 119.76 168700.0 119.76
2020-07-23 126.65 121.21 122.88 122.04 244800.0 122.04
2020-07-22 124.16 122.01 122.01 123.34 129100.0 123.34
2020-07-21 126.34 121.7 125.81 122.09 181600.0 122.09
2020-07-20 125.75 122.0 123.01 125.5 161800.0 125.5
2020-07-17 123.65 120.02 121.23 122.81 215400.0 122.81
2020-07-16 121.12 117.37 117.91 120.72 230400.0 120.72
2020-07-15 121.95 118.02 119.55 118.77 211000.0 118.77
2020-07-14 119.49 113.27 116.2 119.42 198600.0 119.42
2020-07-13 118.18 113.04 116.59 113.56 198100.0 113.56
2020-07-10 117.34 110.5 110.51 115.06 226900.0 115.06
2020-07-09 114.28 110.43 111.36 112.2 208200.0 112.2
2020-07-08 113.39 108.88 110.11 111.97 232400.0 111.97
2020-07-07 114.95 109.7 113.42 109.79 335000.0 109.79
2020-07-06 117.56 111.6 111.88 113.82 263600.0 113.82
2020-07-02 113.64 109.57 113.64 111.64 350800.0 111.64
2020-07-01 113.99 109.51 111.38 111.91 352700.0 111.91
2020-06-30 114.93 110.28 112.63 111.85 335600.0 111.85
2020-06-29 115.6 111.79 114.09 113.02 237700.0 113.02
2020-06-26 116.78 110.5 112.17 112.84 886500.0 112.84
2020-06-25 112.89 108.95 110.0 112.76 197500.0 112.76
2020-06-24 115.2 109.25 115.2 110.01 190700.0 110.01
2020-06-23 118.07 111.65 118.07 115.52 283800.0 115.52
2020-06-22 119.06 110.26 116.19 116.93 383700.0 116.93
2020-06-19 116.24 107.86 110.53 116.24 910700.0 116.24
2020-06-18 111.86 109.19 110.81 109.28 256200.0 109.28
2020-06-17 112.31 109.06 111.28 111.19 275100.0 111.19
2020-06-16 114.83 108.62 114.83 110.98 190600.0 110.98
2020-06-15 113.02 105.58 107.3 111.49 242200.0 111.49
2020-06-12 113.68 105.91 112.48 109.16 330100.0 109.16
2020-06-11 115.09 110.38 115.09 110.57 348100.0 110.57
2020-06-10 124.79 117.19 124.51 117.58 283000.0 117.58
2020-06-09 124.48 120.35 122.17 123.65 227000.0 123.65
2020-06-08 124.03 120.77 121.69 123.16 292300.0 123.16
2020-06-05 124.97 120.62 123.2 122.0 346300.0 122.0
2020-06-04 120.6 116.01 116.52 119.9 473600.0 119.9
2020-06-03 119.05 111.21 111.28 118.04 650500.0 118.04
2020-06-02 112.78 102.08 102.83 110.77 515800.0 110.77
2020-06-01 103.45 100.05 101.54 102.24 311400.0 102.24
2020-05-29 101.96 97.4 100.49 101.57 293600.0 101.57
2020-05-28 105.86 100.21 105.86 100.79 324400.0 100.79
2020-05-27 106.68 99.54 106.38 104.77 291300.0 104.77
2020-05-26 111.43 105.28 111.17 105.87 290100.0 105.87
2020-05-22 108.88 104.59 105.93 108.64 202500.0 108.64
2020-05-21 106.82 101.59 102.58 105.98 200400.0 105.98
2020-05-20 104.53 101.04 102.2 103.26 208900.0 103.26
2020-05-19 104.38 100.45 103.0 100.47 201200.0 100.47
2020-05-18 105.71 101.32 101.32 103.86 476100.0 103.86
2020-05-15 100.33 92.04 93.54 98.75 401600.0 98.75
2020-05-14 97.77 92.92 96.7 94.1 434800.0 94.1
2020-05-13 103.76 97.95 101.91 98.33 529800.0 98.33
2020-05-12 109.24 102.68 107.76 102.76 435900.0 102.76
2020-05-11 107.04 100.67 101.31 106.64 478200.0 106.64
2020-05-08 105.13 102.0 104.92 103.04 313800.0 103.04
2020-05-07 108.43 99.1 100.47 103.12 475400.0 103.12
2020-05-06 102.69 96.58 101.66 101.49 450300.0 101.49
2020-05-05 99.94 96.0 97.46 99.88 358800.0 99.88
2020-05-04 95.8 91.82 93.35 95.78 336800.0 95.78
2020-05-01 96.85 91.17 96.62 93.0 363900.0 93.0
2020-04-30 101.4 97.28 99.48 98.57 280300.0 98.57
2020-04-29 112.19 98.08 104.55 101.12 722000.0 101.12
2020-04-28 98.59 92.63 98.04 93.18 287600.0 93.18
2020-04-27 99.86 96.0 98.99 96.37 219900.0 96.37
2020-04-24 98.11 92.03 93.66 97.63 240700.0 97.63
2020-04-23 101.87 89.71 97.77 92.88 573900.0 92.88
2020-04-22 98.97 93.61 98.97 96.9 237200.0 96.9
2020-04-21 98.8 93.99 95.27 96.36 425000.0 96.36
2020-04-20 98.35 91.28 92.13 97.33 554300.0 97.33
2020-04-17 100.47 91.02 93.11 93.98 647400.0 93.98
2020-04-16 90.99 86.62 89.16 88.6 218200.0 88.6
2020-04-15 88.86 84.66 87.57 88.38 410700.0 88.38
2020-04-14 94.86 90.08 92.0 91.12 520800.0 91.12
2020-04-13 90.69 85.0 87.49 90.01 345700.0 90.01
2020-04-09 87.9 82.54 84.31 86.42 417900.0 86.42
2020-04-08 85.0 78.0 78.54 83.01 427400.0 83.01
2020-04-07 82.41 77.51 80.0 78.23 606600.0 78.23
2020-04-06 80.45 74.07 77.06 77.44 748900.0 77.44
2020-04-03 74.58 70.96 71.84 73.23 565300.0 73.23
2020-04-02 76.19 67.25 67.99 71.95 810700.0 71.95
2020-04-01 72.43 67.27 70.44 68.28 645800.0 68.28
2020-03-31 75.45 69.52 71.36 72.72 804600.0 72.72
2020-03-30 71.34 66.06 67.55 71.21 538700.0 71.21
2020-03-27 71.84 66.68 70.69 66.79 745800.0 66.79
2020-03-26 74.22 68.44 70.21 72.92 717100.0 72.92
2020-03-25 77.05 68.67 74.23 69.91 585900.0 69.91
2020-03-24 76.2 69.79 71.5 74.18 692300.0 74.18
2020-03-23 76.41 69.35 76.41 70.54 480100.0 70.54
2020-03-20 82.81 68.44 82.15 72.87 807200.0 72.87
2020-03-19 91.0 72.79 73.44 81.01 816000.0 81.01
2020-03-18 82.86 70.6 72.62 75.39 997100.0 75.39
2020-03-17 84.18 57.24 64.41 79.08 1079500.0 79.08
2020-03-16 76.29 63.34 71.07 63.37 1143000.0 63.37
2020-03-13 86.19 70.0 85.98 81.43 895000.0 81.43
2020-03-12 89.97 81.63 86.24 82.16 839400.0 82.16
2020-03-11 104.0 90.51 95.81 91.83 998500.0 91.83
2020-03-10 98.3 88.24 97.91 98.12 692000.0 98.12
2020-03-09 107.29 94.54 101.84 94.61 1000000.0 94.61
2020-03-06 108.82 101.46 104.13 107.55 685900.0 107.55
2020-03-05 107.72 103.91 105.62 106.63 358300.0 106.63
2020-03-04 108.04 103.34 103.68 107.88 346200.0 107.88
2020-03-03 106.92 101.62 102.38 102.38 636600.0 102.38
2020-03-02 103.03 90.13 95.72 102.79 818100.0 102.79
2020-02-28 104.46 88.51 101.11 93.6 1384400.0 93.6
2020-02-27 122.08 103.13 110.0 103.36 1427200.0 103.36
2020-02-26 103.0 99.12 100.43 102.62 341200.0 102.62
2020-02-25 103.52 98.32 101.53 99.43 442400.0 99.43
2020-02-24 102.29 97.26 98.26 100.08 559900.0 100.08
2020-02-21 101.74 99.53 101.32 100.73 298600.0 100.73
2020-02-20 103.21 99.68 101.06 101.35 277800.0 101.35
2020-02-19 103.09 98.39 98.95 101.39 386100.0 101.39
2020-02-18 98.37 96.5 97.23 98.05 208000.0 98.05