Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ligand Pharm (NQ: LGND )

87.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.638 9.906 9.264 9.501 325,768 -0.05(-0.52%)
Aug 30, 2011 9.226 9.638 9.139 9.551 309,965 +0.22(+2.34%)
Aug 29, 2011 7.873 9.376 7.860 9.332 714,774 +1.55(+19.97%)
Aug 26, 2011 7.823 7.910 7.636 7.779 348,277 +0.06(+0.81%)
Aug 25, 2011 8.153 8.153 7.717 7.717 280,566 -0.38(-4.70%)
Aug 24, 2011 7.648 8.135 7.299 8.097 492,986 +0.47(+6.22%)
Aug 23, 2011 7.580 7.648 7.430 7.623 366,769 +0.09(+1.24%)
Aug 22, 2011 7.636 7.673 7.355 7.530 201,405 +0.07(+0.92%)
Aug 19, 2011 7.336 7.617 7.218 7.461 332,930 -0.02(-0.33%)
Aug 18, 2011 7.511 7.542 7.386 7.486 238,766 -0.24(-3.07%)
Aug 17, 2011 7.848 7.848 7.498 7.723 189,078 -0.05(-0.64%)
Aug 16, 2011 7.567 7.907 7.336 7.773 215,810 +0.12(+1.55%)
Aug 15, 2011 7.767 7.798 7.386 7.654 194,241 +0.09(+1.15%)
Aug 12, 2011 7.293 7.623 7.149 7.567 201,306 +0.34(+4.66%)
Aug 11, 2011 6.956 7.342 6.868 7.230 325,240 +0.27(+3.85%)
Aug 10, 2011 6.681 7.037 6.438 6.962 938,251 +0.17(+2.48%)
Aug 09, 2011 6.925 7.105 6.625 6.794 885,160 -0.21(-2.94%)
Aug 08, 2011 6.862 7.105 6.338 6.999 649,364 -0.27(-3.69%)
Aug 05, 2011 7.623 7.789 7.261 7.268 243,284 -0.27(-3.64%)
Aug 04, 2011 8.060 8.478 7.536 7.542 252,924 -0.62(-7.64%)
Aug 03, 2011 8.222 8.222 7.923 8.166 256,624 -0.02(-0.30%)
Aug 02, 2011 8.403 8.522 8.172 8.191 251,749 -0.25(-2.96%)
Aug 01, 2011 8.571 8.609 8.266 8.440 193,584 -0.06(-0.66%)
Jul 29, 2011 8.147 8.571 8.116 8.497 259,859 +0.29(+3.50%)
Jul 28, 2011 8.235 8.459 8.135 8.210 156,350 +0.01(+0.08%)
Jul 27, 2011 8.316 8.316 8.129 8.203 216,151 -0.14(-1.65%)
Jul 26, 2011 7.785 8.409 7.767 8.341 317,940 +0.61(+7.82%)
Jul 25, 2011 7.661 7.760 7.548 7.736 150,201 +0.02(+0.32%)
Jul 22, 2011 7.717 7.785 7.430 7.711 94,751 +0.09(+1.23%)
Jul 21, 2011 7.480 7.623 7.424 7.617 110,336 +0.14(+1.92%)
Jul 20, 2011 7.442 7.480 7.068 7.473 80,097 +0.01(+0.17%)
Jul 19, 2011 7.255 7.461 7.187 7.461 149,830 +0.26(+3.55%)
Jul 18, 2011 7.193 7.236 7.043 7.205 127,906 +0.00(+0.00%)
Jul 15, 2011 7.112 7.268 7.112 7.205 137,409 +0.16(+2.21%)
Jul 14, 2011 6.931 7.112 6.931 7.049 85,681 +0.14(+1.99%)
Jul 13, 2011 6.887 7.105 6.850 6.912 145,608 +0.06(+0.91%)
Jul 12, 2011 7.087 7.244 6.812 6.850 434,055 -0.25(-3.51%)
Jul 11, 2011 7.211 7.305 7.037 7.099 72,688 -0.19(-2.57%)
Jul 08, 2011 7.180 7.293 7.143 7.286 62,292 +0.02(+0.26%)
Jul 07, 2011 7.093 7.286 6.931 7.268 143,745 +0.27(+3.92%)
Jul 06, 2011 6.968 7.006 6.887 6.993 117,932 +0.00(+0.00%)
Jul 05, 2011 7.492 7.492 6.953 6.993 203,178 -0.46(-6.19%)
Jul 01, 2011 7.467 7.604 7.430 7.455 199,430 +0.00(+0.00%)
Jun 30, 2011 7.399 7.523 7.399 7.455 288,062 +0.07(+0.93%)
Jun 29, 2011 7.498 7.498 7.318 7.386 119,780 -0.11(-1.50%)
Jun 28, 2011 7.336 7.498 7.255 7.498 189,798 +0.17(+2.30%)
Jun 27, 2011 6.843 7.392 6.843 7.330 334,507 +0.47(+6.82%)
Jun 24, 2011 6.756 6.881 6.625 6.862 863,694 +0.12(+1.76%)
Jun 23, 2011 6.606 6.762 6.594 6.744 149,987 +0.04(+0.65%)
Jun 22, 2011 6.563 6.775 6.563 6.700 125,966 +0.09(+1.32%)
Jun 21, 2011 6.737 6.787 6.556 6.613 184,771 -0.06(-0.84%)
Jun 20, 2011 6.644 6.744 6.413 6.669 212,376 +0.26(+4.09%)
Jun 17, 2011 6.444 6.507 6.341 6.407 487,151 +0.00(+0.00%)
Jun 16, 2011 6.132 6.407 6.132 6.407 132,593 +0.29(+4.69%)
Jun 15, 2011 6.307 6.377 6.089 6.120 100,937 -0.27(-4.29%)
Jun 14, 2011 6.351 6.419 6.301 6.394 109,012 +0.11(+1.69%)
Jun 13, 2011 6.207 6.369 6.151 6.288 167,507 +0.12(+2.02%)
Jun 10, 2011 6.257 6.276 6.126 6.163 134,256 -0.15(-2.37%)
Jun 09, 2011 6.245 6.444 6.238 6.313 64,568 -0.10(-1.56%)
Jun 08, 2011 6.463 6.631 6.407 6.413 79,702 -0.08(-1.25%)
Jun 07, 2011 6.238 6.575 6.238 6.494 56,936 +0.10(+1.56%)
Jun 06, 2011 6.382 6.500 6.351 6.394 72,157 +0.02(+0.29%)
Jun 03, 2011 6.363 6.444 6.313 6.376 94,509 -0.04(-0.58%)
May 24, 2011 6.407 6.525 6.238 6.413 192,275 +0.01(+0.10%)
May 23, 2011 6.581 6.582 6.263 6.407 324,868 -0.26(-3.84%)
May 20, 2011 6.812 6.837 6.594 6.663 301,939 -0.21(-3.00%)
May 19, 2011 6.925 6.925 6.818 6.868 137,234 -0.03(-0.45%)
May 18, 2011 6.943 6.957 6.831 6.900 146,935 -0.01(-0.09%)
May 17, 2011 7.012 7.062 6.769 6.906 116,169 -0.17(-2.38%)
May 16, 2011 7.080 7.342 7.024 7.074 175,996 +0.00(+0.00%)
May 13, 2011 7.068 7.293 6.931 7.074 187,876 +0.02(+0.35%)
May 12, 2011 6.868 7.049 6.831 7.049 123,826 +0.14(+1.99%)
May 11, 2011 7.180 7.180 6.769 6.912 281,658 -0.26(-3.57%)
May 10, 2011 6.881 7.168 6.806 7.168 298,162 +0.32(+4.64%)
May 09, 2011 6.850 6.906 6.812 6.850 101,628 +0.01(+0.09%)
May 06, 2011 6.850 6.856 6.734 6.843 90,792 +0.09(+1.39%)
May 05, 2011 6.831 6.862 6.706 6.750 150,212 -0.11(-1.64%)
May 04, 2011 6.968 6.981 6.843 6.862 105,926 -0.07(-1.08%)
May 03, 2011 6.949 6.987 6.925 6.937 127,504 -0.02(-0.27%)
May 02, 2011 6.956 7.018 6.925 6.956 156,481 +0.02(+0.36%)
Apr 29, 2011 6.987 7.080 6.868 6.931 300,793 -0.08(-1.16%)
Apr 28, 2011 6.600 7.087 6.569 7.012 329,791 +0.41(+6.24%)
Apr 27, 2011 6.563 6.613 6.438 6.600 85,245 +0.06(+0.86%)
Apr 26, 2011 6.363 6.744 6.363 6.544 257,772 +0.14(+2.14%)
Apr 25, 2011 6.357 6.419 6.332 6.407 91,800 +0.06(+0.88%)
Apr 21, 2011 6.419 6.419 6.332 6.351 112,056 -0.02(-0.25%)
Apr 20, 2011 6.357 6.382 6.145 6.366 238,334 +0.17(+2.67%)
Apr 19, 2011 6.238 6.257 6.170 6.201 86,082 -0.02(-0.30%)
Apr 18, 2011 6.089 6.220 6.045 6.220 126,225 +0.04(+0.61%)
Apr 15, 2011 5.958 6.195 5.945 6.182 133,868 +0.21(+3.44%)
Apr 14, 2011 5.964 6.051 5.908 5.976 61,191 -0.03(-0.49%)
Apr 13, 2011 5.983 6.095 5.901 6.006 133,709 +0.04(+0.71%)
Apr 12, 2011 6.064 6.151 5.858 5.964 169,536 -0.13(-2.15%)
Apr 11, 2011 6.157 6.220 6.095 6.095 70,461 -0.07(-1.21%)
Apr 08, 2011 6.344 6.344 6.170 6.170 72,280 -0.12(-1.98%)
Apr 07, 2011 6.332 6.419 6.238 6.294 123,948 -0.03(-0.49%)
Apr 06, 2011 6.232 6.351 6.195 6.326 152,212 +0.11(+1.71%)
Apr 05, 2011 6.182 6.257 6.151 6.220 243,636 +0.02(+0.30%)
Apr 04, 2011 6.195 6.232 6.182 6.201 60,928 +0.01(+0.10%)
Apr 01, 2011 6.245 6.245 6.182 6.195 85,704 -0.04(-0.70%)
Mar 31, 2011 6.220 6.251 6.207 6.238 173,654 +0.02(+0.30%)
Mar 30, 2011 6.269 6.282 6.207 6.220 155,064 -0.02(-0.30%)
Mar 29, 2011 6.238 6.301 6.155 6.238 132,281 +0.01(+0.20%)
Mar 28, 2011 6.457 6.457 6.207 6.226 148,723 -0.19(-3.01%)
Mar 25, 2011 6.425 6.488 6.301 6.419 133,938 +0.01(+0.10%)
Mar 24, 2011 6.351 6.425 6.294 6.413 171,081 +0.09(+1.38%)
Mar 23, 2011 6.138 6.332 6.138 6.326 170,267 +0.21(+3.36%)
Mar 22, 2011 5.958 6.126 5.958 6.120 94,067 +0.19(+3.15%)
Mar 21, 2011 5.954 5.989 5.895 5.933 137,176 +0.13(+2.26%)
Mar 18, 2011 5.770 5.833 5.714 5.802 240,140 +0.06(+1.09%)
Mar 17, 2011 5.864 6.112 5.739 5.739 209,114 -0.03(-0.54%)
Mar 16, 2011 5.914 5.989 5.770 5.770 230,525 -0.13(-2.22%)
Mar 15, 2011 5.908 6.076 5.876 5.901 280,199 -0.09(-1.56%)
Mar 14, 2011 6.064 6.220 5.951 5.995 185,646 -0.14(-2.29%)
Mar 11, 2011 6.220 6.220 6.051 6.135 183,445 -0.12(-1.85%)
Mar 10, 2011 6.500 6.507 6.226 6.251 187,650 -0.36(-5.38%)
Mar 09, 2011 6.675 6.706 6.606 6.606 106,556 -0.08(-1.17%)
Mar 08, 2011 6.663 6.712 6.619 6.684 108,697 +0.07(+1.08%)
Mar 07, 2011 6.812 6.812 6.613 6.613 130,399 -0.19(-2.75%)
Mar 04, 2011 6.862 6.871 6.734 6.800 97,329 -0.06(-0.91%)
Mar 03, 2011 6.887 6.925 6.831 6.862 219,574 +0.04(+0.64%)
Mar 02, 2011 6.706 6.887 6.675 6.818 141,169 +0.13(+1.96%)
Mar 01, 2011 6.818 6.905 6.681 6.687 280,424 -0.07(-1.11%)
Feb 28, 2011 6.550 6.769 6.494 6.762 664,919 +0.47(+7.54%)
Feb 25, 2011 6.238 6.301 6.207 6.288 201,543 +0.06(+0.90%)
Feb 24, 2011 6.195 6.263 6.182 6.232 156,776 +0.04(+0.60%)
Feb 23, 2011 6.195 6.238 6.182 6.195 239,366 +0.02(+0.30%)
Feb 22, 2011 6.151 6.238 6.151 6.176 114,268 -0.05(-0.80%)
Feb 18, 2011 6.301 6.301 6.195 6.226 188,126 -0.04(-0.70%)
Feb 17, 2011 6.388 6.401 6.145 6.269 289,799 -0.14(-2.14%)
Feb 16, 2011 5.696 6.425 5.677 6.407 370,395 +0.74(+12.98%)
Feb 15, 2011 5.639 5.677 5.614 5.671 151,315 +0.03(+0.55%)
Feb 14, 2011 5.614 5.671 5.614 5.639 91,470 +0.01(+0.22%)
Feb 11, 2011 5.646 5.658 5.614 5.627 84,805 -0.02(-0.33%)
Feb 10, 2011 5.614 5.664 5.614 5.646 91,635 +0.02(+0.33%)
Feb 09, 2011 5.677 5.689 5.602 5.627 95,718 -0.05(-0.88%)
Feb 08, 2011 5.602 5.677 5.602 5.677 181,198 +0.08(+1.45%)
Feb 07, 2011 5.465 5.608 5.465 5.596 112,291 +0.12(+2.28%)
Feb 04, 2011 5.421 5.515 5.421 5.471 84,909 +0.05(+0.92%)
Feb 03, 2011 5.565 5.565 5.396 5.421 121,815 -0.14(-2.47%)
Feb 02, 2011 5.490 5.596 5.490 5.558 60,122 +0.06(+1.02%)
Feb 01, 2011 5.446 5.515 5.421 5.502 76,599 +0.07(+1.38%)
Jan 31, 2011 5.427 5.477 5.393 5.427 138,370 +0.03(+0.58%)
Jan 28, 2011 5.459 5.459 5.396 5.396 217,693 -0.06(-1.14%)
Jan 27, 2011 5.490 5.583 5.396 5.459 138,593 -0.01(-0.11%)
Jan 26, 2011 5.452 5.565 5.434 5.465 66,934 +0.04(+0.81%)
Jan 25, 2011 5.440 5.496 5.396 5.421 75,108 -0.06(-1.02%)
Jan 24, 2011 5.390 5.483 5.390 5.477 55,981 +0.07(+1.27%)
Jan 21, 2011 5.546 5.546 5.402 5.409 110,414 -0.07(-1.37%)
Jan 20, 2011 5.521 5.677 5.477 5.483 104,344 -0.06(-1.01%)
Jan 19, 2011 5.614 5.633 5.527 5.540 189,868 -0.09(-1.66%)
Jan 18, 2011 5.677 5.696 5.618 5.633 78,734 -0.07(-1.20%)
Jan 14, 2011 5.646 5.702 5.614 5.702 105,435 +0.05(+0.88%)
Jan 13, 2011 5.689 5.689 5.608 5.652 123,818 -0.04(-0.66%)
Jan 12, 2011 5.658 5.727 5.633 5.689 59,086 +0.07(+1.22%)
Jan 11, 2011 5.652 5.652 5.596 5.621 120,571 -0.02(-0.44%)
Jan 10, 2011 5.652 5.658 5.596 5.646 247,653 -0.02(-0.44%)
Jan 07, 2011 5.708 5.708 5.590 5.671 177,126 -0.03(-0.55%)
Jan 06, 2011 5.783 5.783 5.689 5.702 161,593 -0.09(-1.51%)
Jan 05, 2011 5.658 5.789 5.590 5.789 198,744 +0.12(+2.20%)
Jan 04, 2011 5.639 5.677 5.596 5.664 224,663 +0.06(+1.00%)
Jan 03, 2011 5.596 5.671 5.588 5.608 166,425 +0.04(+0.78%)
Dec 31, 2010 5.590 5.590 5.540 5.565 113,837 +0.01(+0.11%)
Dec 30, 2010 5.558 5.614 5.558 5.558 89,025 +0.00(+0.00%)
Dec 29, 2010 5.596 5.614 5.552 5.558 122,414 -0.04(-0.78%)
Dec 28, 2010 5.583 5.627 5.533 5.602 143,829 +0.01(+0.11%)
Dec 27, 2010 5.583 5.639 5.552 5.596 116,379 -0.01(-0.11%)
Dec 23, 2010 5.646 5.702 5.602 5.602 295,160 -0.06(-0.99%)
Dec 22, 2010 5.702 5.721 5.605 5.658 321,047 -0.05(-0.87%)
Dec 21, 2010 5.714 5.714 5.459 5.708 179,542 +0.04(+0.77%)
Dec 20, 2010 5.590 5.752 5.546 5.664 253,988 +0.12(+2.14%)
Dec 17, 2010 5.440 5.564 5.396 5.546 538,245 +0.12(+2.30%)
Dec 16, 2010 5.352 5.452 5.346 5.421 139,855 +0.07(+1.28%)
Dec 15, 2010 5.315 5.371 5.303 5.352 255,657 +0.04(+0.70%)
Dec 14, 2010 5.315 5.365 5.315 5.315 105,753 +0.00(+0.00%)
Dec 13, 2010 5.278 5.328 5.246 5.315 192,834 +0.04(+0.83%)
Dec 10, 2010 5.271 5.303 5.203 5.271 190,503 +0.02(+0.48%)
Dec 09, 2010 5.334 5.334 5.203 5.246 142,062 -0.04(-0.71%)
Dec 08, 2010 5.365 5.371 5.271 5.284 171,567 -0.08(-1.51%)
Dec 07, 2010 5.346 5.396 5.328 5.365 118,336 +0.06(+1.18%)
Dec 06, 2010 5.278 5.309 5.278 5.303 93,791 +0.00(+0.00%)
Dec 03, 2010 5.271 5.315 5.271 5.303 53,745 +0.00(+0.00%)
Dec 02, 2010 5.253 5.359 5.253 5.303 128,249 +0.05(+0.95%)
Dec 01, 2010 5.359 5.359 5.240 5.253 119,883 -0.01(-0.24%)
Nov 30, 2010 5.178 5.271 5.178 5.265 207,508 +0.04(+0.84%)
Nov 29, 2010 5.209 5.253 5.159 5.221 99,647 -0.02(-0.48%)
Nov 26, 2010 5.265 5.303 5.246 5.246 19,604 -0.07(-1.29%)
Nov 24, 2010 5.109 5.315 5.315 5.315 137,694 +0.16(+3.02%)
Nov 23, 2010 5.109 5.290 5.078 5.159 111,225 +0.00(+0.00%)
Nov 22, 2010 5.664 5.664 5.122 5.159 201,801 -0.50(-8.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.