Ligand Pharmaceuticals Inc Class B (LGND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	64.633	1,33%	74,65	74,615	76,7567	75,34
19/05/2023	74.167	-3,32%	77,68	73,56	77,68	74,35
18/05/2023	61.276	-2,57%	78,71	75,45	78,71	76,90
17/05/2023	104.398	2,32%	77,14	75,88	79,92	78,93
16/05/2023	45.568	-0,58%	76,83	75,475	77,655	77,14
15/05/2023	55.057	2,56%	76,02	74,80	77,8547	77,59
12/05/2023	44.335	-2,65%	77,98	74,805	77,345	75,65
11/05/2023	46.866	0,16%	76,63	75,97	77,78	77,71
10/05/2023	62.016	-0,35%	78,67	76,60	79,02	77,59
09/05/2023	57.658	0,53%	77,03	76,17	79,00	77,86
08/05/2023	57.223	-2,37%	79,61	75,76	79,61	77,45
05/05/2023	105.317	3,42%	80,00	78,54	85,70	79,33
04/05/2023	58.869	1,70%	74,59	73,65	76,96	76,71
03/05/2023	46.567	1,02%	75,17	75,09	77,04	75,43
02/05/2023	66.037	-2,67%	76,65	73,66	76,93	74,67
01/05/2023	91.955	0,49%	74,69	74,69	77,16	76,72
28/04/2023	135.509	-1,18%	77,12	75,48	78,52	76,35
27/04/2023	70.266	-0,40%	77,31	75,49	77,96	77,26
26/04/2023	57.046	1,68%	75,89	74,6008	77,78	77,57
25/04/2023	47.447	-1,27%	76,61	75,89	77,22	76,29
24/04/2023	30.889	0,30%	76,84	76,19	77,27	77,27
21/04/2023	34.903	0,35%	76,61	76,53	77,435	77,04
20/04/2023	60.163	-1,43%	77,50	75,985	77,50	76,77
19/04/2023	74.573	2,19%	75,63	75,255	77,93	77,88
18/04/2023	67.552	0,65%	75,85	73,475	76,21	76,21
17/04/2023	51.452	1,86%	74,86	74,86	77,055	75,72
14/04/2023	52.198	-1,55%	75,48	74,11	76,22	74,34
13/04/2023	72.771	4,88%	72,27	72,07	76,52	75,51
12/04/2023	59.652	-3,99%	75,12	71,71	75,90	72,00
11/04/2023	52.295	2,91%	72,98	72,98	75,00	74,99
10/04/2023	81.128	-0,21%	73,05	71,635	73,5233	72,87
06/04/2023	41.786	2,67%	71,45	71,45	73,445	73,02
05/04/2023	54.355	0,01%	70,64	70,63	71,75	71,12
04/04/2023	63.841	-0,66%	71,37	69,70	72,21	71,11
03/04/2023	71.195	-2,69%	73,36	70,00	73,36	71,58
31/03/2023	103.495	-0,56%	71,93	70,76	73,93	71,00
30/03/2023	88.647	-0,99%	72,72	69,70	72,97	71,40
29/03/2023	79.914	-2,06%	73,94	71,72	74,11	72,11
28/03/2023	108.476	4,72%	70,26	70,1317	74,03	73,63
27/03/2023	82.893	1,34%	70,13	68,621	70,53	70,31
24/03/2023	60.319	0,90%	67,93	67,46	70,10	69,38
23/03/2023	72.380	1,67%	68,12	67,67	69,76	68,76
22/03/2023	89.154	-4,99%	70,99	67,44	70,99	67,63
21/03/2023	108.565	-0,70%	72,98	71,12	73,1507	71,18
20/03/2023	75.865	-0,67%	72,57	70,76	73,95	71,68
17/03/2023	257.143	-2,18%	73,34	71,24	73,70	72,16
16/03/2023	67.422	3,02%	70,42	69,74	73,96	73,77
15/03/2023	85.482	1,37%	69,29	68,98	71,75	71,61
14/03/2023	86.850	4,90%	69,02	68,93	70,78	70,64
13/03/2023	87.503	-1,55%	66,97	68,00	69,84	67,34
10/03/2023	78.393	-5,11%	71,66	68,00	71,66	68,40
09/03/2023	56.606	-1,97%	73,62	71,25	73,765	72,08
08/03/2023	50.419	1,32%	72,85	72,22	73,53	73,53
07/03/2023	65.126	1,47%	71,83	70,6815	74,15	72,57
06/03/2023	108.730	-7,21%	77,17	69,94	77,75	71,52
03/03/2023	105.154	2,76%	75,07	74,08	77,21	77,08
02/03/2023	87.321	1,48%	73,82	72,3525	75,60	75,01
01/03/2023	103.497	2,47%	72,41	72,20	74,00	73,92
28/02/2023	101.736	-1,23%	73,32	71,88	74,57	72,14
27/02/2023	116.351	-2,90%	75,49	72,69	75,49	73,04
24/02/2023	153.841	0,17%	74,42	72,7175	75,26	75,22
23/02/2023	110.128	4,12%	73,28	72,74	75,71	75,09
22/02/2023	105.056	1,75%	71,00	70,77	73,0921	72,12
21/02/2023	133.329	-3,79%	73,49	70,78	74,59	70,88
20/02/2023	80.445	3,06%	71,96	71,60	74,5999	73,67
17/02/2023	80.445	3,06%	71,96	71,60	74,5999	73,67
16/02/2023	53.702	-2,06%	72,43	71,47	74,26	71,48
15/02/2023	72.522	2,43%	70,91	69,70	73,13	72,98
14/02/2023	75.081	-0,06%	71,29	69,365	71,57	71,25
13/02/2023	78.947	1,71%	70,04	68,33	71,64	71,29
10/02/2023	92.875	0,26%	69,78	67,20	70,32	70,09
09/02/2023	57.834	-1,19%	70,85	69,31	71,20	69,91
08/02/2023	43.196	-2,62%	72,12	70,75	72,47	70,75
07/02/2023	56.787	1,35%	71,30	70,81	72,81	72,65
06/02/2023	62.182	0,32%	71,14	71,14	72,99	71,68
03/02/2023	122.362	2,00%	69,45	69,45	72,49	71,4486
02/02/2023	75.767	-0,85%	70,96	68,655	71,78	70,05
01/02/2023	56.392	1,36%	69,72	68,10	71,3696	70,65
31/01/2023	48.372	2,26%	68,47	68,35	69,88	69,70
30/01/2023	46.222	-3,03%	69,75	68,05	70,31	68,16
27/01/2023	45.416	0,82%	69,98	69,98	71,8907	70,29
26/01/2023	120.960	-8,99%	76,96	69,01	77,995	69,72
25/01/2023	104.257	5,41%	72,05	71,43	76,84	76,61
24/01/2023	56.226	2,22%	71,00	70,25	72,69	72,68
23/01/2023	71.857	0,97%	70,39	69,56	71,16	71,10
20/01/2023	49.534	-0,66%	71,25	69,69	71,25	70,42
19/01/2023	48.354	0,04%	70,36	69,455	71,16	70,89
18/01/2023	128.906	-0,13%	71,00	69,97	71,65	70,86
17/01/2023	76.185	-0,46%	70,99	69,61	71,20	70,95
16/01/2023	68.033	0,81%	70,04	70,18	71,59	71,28
13/01/2023	68.033	0,81%	70,04	70,18	71,59	71,28
12/01/2023	94.548	2,69%	68,95	67,67	70,85	70,71
11/01/2023	75.298	1,47%	67,62	67,62	69,25	68,86
10/01/2023	62.881	1,24%	67,17	66,74	68,35	67,86
09/01/2023	121.418	0,51%	67,12	66,14	67,49	67,03
06/01/2023	62.349	0,76%	66,58	65,98	67,625	66,69
05/01/2023	84.347	0,79%	65,32	65,00	66,54	66,19
04/01/2023	98.575	-0,55%	66,72	65,43	67,79	65,67
03/01/2023	70.721	-1,15%	67,56	65,86	67,79	66,03
02/01/2023	84.231	-1,17%	66,86	65,60	67,16	66,80