Ligand Pharmaceuticals Inc Class B (LGND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	290.443	-5,44%	87,51	82,2225	89,00	84,35
27/02/2024	541.366	19,86%	85,18	80,00	94,57	89,20
26/02/2024	59.357	-1,91%	75,15	73,99	75,93	74,42
23/02/2024	72.299	3,14%	74,00	72,29	75,87	75,87
22/02/2024	61.437	1,23%	72,44	71,835	74,00	73,56
21/02/2024	87.627	0,42%	72,81	71,47	72,67	72,67
20/02/2024	61.166	-1,75%	72,81	72,25	75,08	72,37
19/02/2024	72.343	-1,33%	74,32	73,61	75,08	73,66
16/02/2024	72.343	-1,33%	74,32	73,61	75,08	73,66
15/02/2024	71.276	1,40%	74,32	73,23	74,555	74,65
14/02/2024	90.615	3,69%	71,77	71,57	73,845	73,62
13/02/2024	88.414	-6,13%	73,34	70,58	76,90	71,00
12/02/2024	65.439	-0,32%	76,19	75,46	76,90	75,64
09/02/2024	46.262	0,62%	75,05	75,05	76,95	75,88
08/02/2024	93.532	1,21%	73,98	73,98	75,55	75,41
07/02/2024	89.745	-1,06%	75,11	74,07	75,10	74,51
06/02/2024	135.601	0,79%	74,21	73,42	75,755	75,31
05/02/2024	58.640	0,24%	74,21	73,30	75,318	74,72
02/02/2024	47.692	0,50%	73,61	73,35	74,80	74,54
01/02/2024	33.188	1,46%	73,61	72,005	74,21	74,17
31/01/2024	60.062	-1,10%	74,65	73,055	74,14	73,10
30/01/2024	49.451	-1,53%	74,65	73,41	74,40	73,91
29/01/2024	52.074	-1,82%	76,38	74,10	76,18	75,06
26/01/2024	59.198	1,54%	74,79	75,21	76,535	76,45
25/01/2024	66.632	1,51%	74,79	73,0953	76,66	75,29
24/01/2024	51.320	0,83%	74,20	72,86	74,67	74,17
23/01/2024	52.499	0,23%	74,16	72,64	74,16	73,56
22/01/2024	91.849	1,20%	71,50	72,495	74,00	73,39
19/01/2024	64.588	1,81%	71,50	70,81	72,65	72,52
18/01/2024	61.171	0,52%	71,26	70,38	71,77	71,23
17/01/2024	79.779	-0,30%	69,98	67,53	71,99	70,86
16/01/2024	62.115	-2,11%	71,87	70,89	71,95	71,07
15/01/2024	46.119	0,57%	73,20	71,75	74,3377	72,60
12/01/2024	46.119	0,57%	73,20	71,75	74,3377	72,60
11/01/2024	109.027	-1,84%	72,85	70,90	72,85	72,19
10/01/2024	76.772	0,12%	73,27	72,26	73,71	73,54
09/01/2024	119.229	-1,21%	73,30	73,00	74,985	73,45
08/01/2024	126.224	4,97%	73,78	71,54	75,15	74,35
05/01/2024	96.938	0,67%	69,58	68,955	71,96	70,83
04/01/2024	72.042	0,46%	70,34	68,8035	72,03	70,36
03/01/2024	48.854	-3,14%	71,74	69,50	73,72	70,04
02/01/2024	59.973	1,25%	71,49	71,31	73,56	72,31
29/12/2023	65.271	-0,59%	72,08	70,94	71,89	71,42
28/12/2023	39.415	-0,61%	72,08	71,235	72,61	71,84
27/12/2023	73.047	-0,48%	72,98	72,00	73,4399	72,28
26/12/2023	53.506	1,57%	71,50	70,745	73,50	72,63
22/12/2023	50.066	0,96%	71,24	71,05	72,87	71,51
21/12/2023	59.466	2,16%	69,85	68,86	71,14	70,83
20/12/2023	94.851	-1,28%	70,60	69,28	72,095	69,33
19/12/2023	125.292	1,49%	68,14	69,30	72,03	70,23
18/12/2023	132.365	2,75%	68,14	67,68	71,02	69,20
15/12/2023	313.442	-0,53%	68,14	65,84	68,52	67,35
14/12/2023	124.495	0,64%	68,09	67,3401	69,74	67,71
13/12/2023	85.360	6,90%	63,12	62,97	67,225	67,28
12/12/2023	116.032	0,64%	60,11	60,2778	63,41	62,94
11/12/2023	98.101	1,17%	60,11	60,80	62,78	62,54
08/12/2023	62.706	0,68%	60,11	60,75	62,23	61,82
07/12/2023	64.215	2,73%	60,11	59,325	61,44	61,40
06/12/2023	123.799	0,27%	60,11	59,00	62,25	59,77
05/12/2023	121.066	-0,43%	59,07	59,08	60,745	59,61
04/12/2023	65.259	1,91%	59,07	59,07	60,85	59,87
01/12/2023	49.227	0,76%	58,18	57,17	58,99	58,75
30/11/2023	43.178	1,13%	57,99	57,00	58,86	58,31
29/11/2023	65.447	-0,64%	57,99	57,3834	58,8699	57,66
28/11/2023	41.492	-1,66%	59,30	57,72	59,79	58,03
27/11/2023	63.076	-1,80%	59,96	59,00	60,25	59,01
24/11/2023	16.739	0,98%	59,96	59,93	60,878	60,09
23/11/2023	34.662	2,60%	59,14	59,10	60,10	60,00
22/11/2023	34.359	1,76%	59,14	59,10	60,10	59,51
21/11/2023	64.762	0,62%	58,00	57,17	58,99	58,48
20/11/2023	55.810	0,52%	58,01	57,03	58,47	58,12
17/11/2023	75.664	1,21%	57,74	57,28	58,3499	57,82
16/11/2023	71.285	1,15%	56,57	55,30	57,36	57,13
15/11/2023	97.830	-2,62%	56,14	55,02	56,74	54,99
14/11/2023	110.898	2,36%	55,13	55,48	57,41	56,47
13/11/2023	112.381	-0,38%	55,13	55,05	56,49	55,17
10/11/2023	101.425	1,35%	54,78	52,97	55,81	55,38
09/11/2023	203.004	4,61%	54,99	51,2801	54,135	54,64
08/11/2023	68.032	-1,75%	52,98	51,58	53,02	52,23
07/11/2023	56.205	-0,09%	52,98	52,40	53,97	53,16
06/11/2023	57.663	-1,45%	54,49	52,72	55,36	53,21
03/11/2023	71.598	4,21%	52,81	52,81	55,36	53,99
02/11/2023	66.407	-2,80%	52,55	51,70	53,54	51,81
01/11/2023	77.351	1,93%	52,55	51,4408	53,54	53,30
31/10/2023	59.418	2,79%	50,87	49,7902	52,67	52,29
30/10/2023	48.073	2,62%	50,04	49,7902	50,97	50,87
27/10/2023	24.396	-2,39%	51,33	49,50	51,77	49,84
26/10/2023	56.224	1,53%	50,44	50,19	51,55	51,06
25/10/2023	81.171	-3,08%	51,50	49,75	51,50	50,29
24/10/2023	57.042	1,03%	51,50	51,345	52,345	51,89
23/10/2023	74.036	-1,40%	52,04	51,345	52,22	51,36
20/10/2023	83.107	-1,31%	53,06	51,98	53,06	52,09
19/10/2023	70.106	-2,11%	53,80	52,60	53,98	52,78
18/10/2023	45.904	-3,99%	55,87	53,67	55,87	53,92
17/10/2023	61.095	-0,46%	56,43	56,005	57,29	56,159
16/10/2023	82.162	2,60%	55,10	55,17	56,97	56,42
13/10/2023	49.132	-0,47%	55,29	54,6664	55,58	54,99
12/10/2023	64.014	-6,15%	58,84	54,535	58,84	55,25
11/10/2023	51.533	-2,45%	58,88	58,37	60,00	58,87
10/10/2023	45.493	2,57%	58,88	57,74	60,925	60,35