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 > >>
09-10-2023	52.179	1,19%	57,74	57,74	58,89	58,84
06-10-2023	52.434	0,05%	58,01	57,77	58,55	58,15
05-10-2023	59.311	-0,36%	58,52	57,975	58,845	58,12
04-10-2023	62.012	-0,72%	59,07	57,795	58,77	58,33
03-10-2023	71.220	-0,71%	59,07	58,21	59,40	58,75
02-10-2023	85.735	-1,25%	60,03	58,24	62,73	59,17
29-09-2023	80.355	-2,55%	61,45	59,69	62,73	59,92
28-09-2023	87.815	0,03%	61,45	61,3055	62,73	61,49
27-09-2023	75.399	2,09%	60,48	60,26	61,79	61,47
26-09-2023	114.582	2,29%	60,60	60,04	61,41	60,21
25-09-2023	46.549	-0,37%	60,44	57,9428	59,53	58,86
22-09-2023	60.638	-0,41%	60,44	59,10	59,93	59,08
21-09-2023	80.401	-2,85%	63,67	59,10	60,995	59,32
20-09-2023	45.657	-3,54%	63,67	61,00	63,75	61,06
19-09-2023	67.374	1,18%	62,22	62,74	63,75	63,30
18-09-2023	64.948	0,94%	62,22	61,23	62,64	62,56
15-09-2023	250.800	-0,50%	62,47	61,22	62,80	61,98
14-09-2023	93.644	-0,70%	62,99	62,10	63,295	62,29
13-09-2023	102.017	0,03%	63,50	62,01	63,12	62,73
12-09-2023	59.812	-1,45%	63,50	62,465	63,54	62,71
11-09-2023	63.555	0,92%	64,52	62,89	63,935	63,63
08-09-2023	44.171	-0,74%	64,52	62,74	63,6499	63,05
07-09-2023	55.317	-1,47%	64,52	63,50	64,72	63,52
06-09-2023	59.793	1,48%	65,97	63,465	64,52	64,47
05-09-2023	90.849	-4,52%	65,97	63,53	65,97	63,53
04-09-2023	86.512	1,17%	66,16	66,16	67,48	66,54
01-09-2023	86.512	1,17%	66,16	66,16	67,48	66,54
31-08-2023	89.314	-0,64%	66,08	65,10	66,14	65,77
30-08-2023	89.373	2,83%	64,96	64,135	66,67	66,19
29-08-2023	71.447	-0,91%	65,76	64,12	65,00	64,37
28-08-2023	53.917	-0,66%	65,76	64,55	66,565	64,96
25-08-2023	57.709	-1,04%	66,22	65,10	66,54	65,39
24-08-2023	61.174	-1,62%	67,07	65,49	67,135	66,08
23-08-2023	57.975	1,16%	66,27	66,75	68,14	67,17
22-08-2023	46.589	0,27%	66,27	65,38	66,96	66,40
21-08-2023	44.923	0,06%	66,09	65,84	66,77	66,22
18-08-2023	81.491	-0,59%	66,00	65,79	66,80	66,18
17-08-2023	63.639	-0,39%	66,77	66,10	67,895	66,57
16-08-2023	42.949	-1,12%	67,24	66,19	67,35	66,83
15-08-2023	53.253	0,66%	66,62	65,57	67,73	67,59
14-08-2023	68.114	-0,10%	66,78	65,90	68,15	67,15
11-08-2023	48.407	-2,20%	68,54	67,00	68,82	67,22
10-08-2023	71.777	-2,81%	66,14	68,645	70,88	68,73
09-08-2023	118.078	5,35%	66,14	65,96	70,84	70,72
08-08-2023	91.749	1,25%	66,14	65,625	67,61	67,13
07-08-2023	75.047	-0,73%	66,85	65,59	67,78	66,30
04-08-2023	67.873	0,51%	66,52	66,52	68,01	66,79
03-08-2023	53.880	0,36%	65,89	65,41	66,995	66,45
02-08-2023	42.435	-0,74%	66,20	65,57	66,47	66,21
01-08-2023	46.750	-0,34%	66,80	65,78	67,3094	66,70
31-07-2023	68.242	-1,59%	68,01	66,50	68,01	66,93
28-07-2023	39.602	0,85%	67,82	67,42	68,25	68,01
27-07-2023	47.888	-0,41%	66,34	66,84	68,61	67,44
26-07-2023	37.762	0,62%	66,34	66,875	67,835	67,72
25-07-2023	49.379	1,11%	66,34	66,34	68,33	67,30
24-07-2023	56.802	-1,35%	67,71	66,12	68,104	66,56
21-07-2023	57.816	-0,15%	67,71	67,09	68,195	67,47
20-07-2023	36.154	-0,06%	67,71	67,36	68,00	67,57
19-07-2023	57.660	-0,76%	68,76	67,315	68,625	67,61
18-07-2023	47.483	-0,92%	68,76	67,56	69,9807	68,13
17-07-2023	103.007	1,34%	68,49	67,54	69,68	68,76
14-07-2023	95.703	-0,91%	68,51	66,36	68,845	67,85
13-07-2023	79.415	-0,55%	69,01	68,305	70,0072	68,47
12-07-2023	63.536	-0,92%	70,84	68,74	71,10	68,85
11-07-2023	56.455	-0,52%	70,30	68,34	70,64	69,49
10-07-2023	59.498	0,29%	69,74	69,55	71,50	69,85
07-07-2023	86.791	-0,37%	70,09	69,56	71,00	69,65
06-07-2023	42.676	-2,20%	70,90	69,16	70,82	69,91
05-07-2023	62.151	-1,64%	72,15	71,10	72,40	71,48
04-07-2023	16.806	0,79%	72,15	71,9775	72,9193	72,67
03-07-2023	16.806	0,79%	72,15	71,9775	72,9193	72,67
30-06-2023	63.976	-0,69%	73,07	72,03	73,78	72,10
29-06-2023	46.496	0,75%	72,01	71,80	73,67	72,60
28-06-2023	45.442	0,50%	71,81	71,60	72,458	72,06
27-06-2023	39.876	-0,78%	72,45	71,56	73,10	71,70
26-06-2023	35.303	-1,30%	74,97	72,15	73,95	72,14
23-06-2023	235.020	-3,42%	74,97	72,51	75,66	73,0855
22-06-2023	72.370	-1,55%	76,87	75,175	76,80	75,67
21-06-2023	65.866	-0,56%	76,87	74,61	77,30	76,86
20-06-2023	48.360	-0,95%	77,79	76,03	77,995	77,29
19-06-2023	235.525	-1,22%	77,82	77,77	80,68	78,03
16-06-2023	235.525	-1,22%	77,82	77,77	80,68	78,03
15-06-2023	67.382	1,27%	76,90	76,21	79,66	78,99
14-06-2023	89.332	1,44%	76,90	76,47	78,14	78,00
13-06-2023	91.957	3,85%	74,51	74,64	76,96	76,89
12-06-2023	46.333	0,38%	74,11	72,94	74,81	74,04
09-06-2023	71.132	-0,70%	74,50	73,40	74,87	73,76
08-06-2023	63.313	-0,63%	74,90	72,88	74,90	74,28
07-06-2023	80.990	3,10%	72,87	72,52	75,02	74,75
06-06-2023	60.209	2,11%	71,27	70,1701	73,535	72,50
05-06-2023	52.895	-5,72%	74,78	70,411	74,78	71,00
02-06-2023	87.631	5,77%	72,00	71,05	75,40	75,31
01-06-2023	71.233	1,60%	70,04	69,4001	71,56	71,20
31-05-2023	55.003	-3,61%	71,69	69,02	72,28	69,53
30-05-2023	55.003	-3,61%	71,69	69,02	72,28	69,53
29-05-2023	51.468	0,63%	71,69	71,48	72,7774	72,13
26-05-2023	51.468	0,63%	71,69	71,48	72,7774	72,13
25-05-2023	68.030	-3,90%	76,11	71,36	75,10	71,68
24-05-2023	67.140	-3,61%	76,11	73,21	76,135	74,59
23-05-2023	103.477	2,71%	75,47	75,74	78,68	77,38