XNAS
Datos históricos de Ligand Pharmaceuticals Incorporated
Ligand Pharmaceuticals Incorporated · LGND
$301.81
▼ -0.03 (-0.01%)
Última operación · 10/10/2026, 18:06:57 UTC
- Variación en el periodo
- +69.81%
- Máximo
- US$326.63
- 8 de julio de 2026
- Mínimo
- US$175.89
- 13 de enero de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 294.79 | 304.78 | 294.32 | 301.81 | +2.31% | 183,046.543 |
| 8 oct 2026 | 290.41 | 296.48 | 281.74 | 295.00 | +0.59% | 318,882.049 |
| 7 oct 2026 | 293.63 | 301.27 | 292.47 | 293.26 | −1.24% | 309,238.01 |
| 6 oct 2026 | 309.41 | 309.41 | 293.73 | 296.94 | −3.20% | 163,743.338 |
| 5 oct 2026 | 303.95 | 309.77 | 300.79 | 306.77 | +1.26% | 163,820.481 |
| 2 oct 2026 | 307.55 | 307.63 | 301.32 | 302.96 | +0.07% | 179,228.582 |
| 1 oct 2026 | 309.82 | 312.05 | 301.48 | 302.74 | −3.08% | 374,019.734 |
| 30 sep 2026 | 310.52 | 317.23 | 306.95 | 312.37 | +0.65% | 505,862.293 |
| 29 sep 2026 | 313.63 | 317.10 | 304.36 | 310.36 | −1.19% | 430,961.614 |
| 28 sep 2026 | 299.78 | 314.94 | 299.70 | 314.10 | +4.17% | 241,742.216 |
| 25 sep 2026 | 303.17 | 305.35 | 293.90 | 301.52 | +0.83% | 305,796.701 |
| 24 sep 2026 | 296.95 | 303.41 | 296.37 | 299.04 | +0.21% | 210,275.657 |
| 23 sep 2026 | 300.44 | 302.44 | 296.08 | 298.41 | −0.03% | 242,197.892 |
| 22 sep 2026 | 291.00 | 300.48 | 289.00 | 298.50 | +2.91% | 308,765.564 |
| 21 sep 2026 | 283.67 | 290.51 | 282.45 | 290.07 | +2.32% | 237,475.052 |
| 18 sep 2026 | 285.63 | 285.64 | 280.49 | 283.49 | −0.43% | 372,801.683 |
| 17 sep 2026 | 279.51 | 285.51 | 273.10 | 284.70 | +3.45% | 248,808.307 |
| 16 sep 2026 | 277.97 | 278.74 | 271.22 | 275.20 | −0.64% | 299,044.921 |
| 15 sep 2026 | 280.53 | 280.53 | 270.77 | 276.98 | −1.31% | 180,228.111 |
| 14 sep 2026 | 284.93 | 287.14 | 280.12 | 280.65 | −1.34% | 158,774.508 |
| 11 sep 2026 | 291.48 | 294.00 | 283.77 | 284.47 | −1.65% | 261,166.83 |
| 10 sep 2026 | 285.00 | 291.26 | 283.04 | 289.25 | +0.42% | 146,553.469 |
| 9 sep 2026 | 288.03 | 291.82 | 285.48 | 288.05 | −0.27% | 309,964.426 |
| 8 sep 2026 | 285.05 | 289.28 | 278.40 | 288.83 | +1.13% | 216,423.068 |
| 4 sep 2026 | 287.41 | 290.00 | 285.47 | 285.60 | −1.43% | 132,389.368 |
| 3 sep 2026 | 286.92 | 290.09 | 281.88 | 289.74 | +0.98% | 190,728.932 |
| 2 sep 2026 | 285.73 | 290.33 | 281.69 | 286.92 | +0.93% | 189,615.449 |
| 1 sep 2026 | 286.28 | 290.41 | 281.99 | 284.27 | +0.06% | 185,017.036 |
| 31 ago 2026 | 276.77 | 285.90 | 275.60 | 284.10 | +1.29% | 203,701.528 |
| 28 ago 2026 | 283.70 | 284.00 | 277.36 | 280.49 | −1.42% | 127,696.028 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.