U.S. markets open in 4 hours 17 minutes
F S&P 500
5,165.25 +10.50 (+0.20%) F Dow Jones
38,899.00 +67.00 (+0.17%) F Nasdaq
18,031.50 +30.75 (+0.17%) E-mini Russell 2000 Index Futur
2,059.20 +13.40 (+0.65%) Petróleo
78.94 +0.83 (+1.06%) Oro
2,326.40 +17.80 (+0.77%)
Ligand Pharmaceuticals Incorporated (LGND)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 73.90 | 141,782 |
| 02 may 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 72.32 | 146,500 |
| 01 may 2024 | 70.12 | 72.17 | 69.51 | 71.42 | 71.42 | 115,900 |
| 30 abr 2024 | 70.40 | 70.80 | 69.69 | 69.89 | 69.89 | 122,100 |
| 29 abr 2024 | 70.99 | 71.96 | 69.63 | 70.46 | 70.46 | 197,700 |
| 26 abr 2024 | 70.59 | 72.08 | 70.43 | 70.57 | 70.57 | 88,200 |
| 25 abr 2024 | 70.24 | 71.17 | 69.63 | 70.37 | 70.37 | 106,700 |
| 24 abr 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 71.00 | 153,000 |
| 23 abr 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 69.89 | 140,700 |
| 22 abr 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 68.53 | 247,300 |
| 19 abr 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 72.47 | 137,200 |
| 18 abr 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 72.52 | 131,200 |
| 17 abr 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 78.87 | 179,800 |
| 16 abr 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 79.92 | 158,500 |
| 15 abr 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 79.77 | 175,600 |
| 12 abr 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 81.36 | 171,400 |
| 11 abr 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 81.43 | 147,200 |
| 10 abr 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 80.78 | 146,100 |
| 09 abr 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 81.50 | 142,100 |
| 08 abr 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 79.60 | 161,000 |
| 05 abr 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 77.96 | 165,700 |
| 04 abr 2024 | 78.01 | 78.87 | 76.93 | 77.98 | 77.98 | 311,800 |
| 03 abr 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 74.73 | 102,000 |
| 02 abr 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 73.21 | 122,800 |
| 01 abr 2024 | 73.35 | 73.62 | 71.22 | 73.60 | 73.60 | 181,100 |
| 28 mar 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 73.10 | 109,700 |
| 27 mar 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 71.27 | 191,700 |
| 26 mar 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 68.64 | 107,900 |
| 25 mar 2024 | 71.38 | 71.68 | 68.98 | 69.25 | 69.25 | 107,100 |
| 22 mar 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 71.00 | 67,500 |
| 21 mar 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 72.96 | 91,200 |
| 20 mar 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 73.11 | 142,500 |
| 19 mar 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 72.21 | 101,900 |
| 18 mar 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 72.14 | 182,500 |
| 15 mar 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 71.09 | 1,219,400 |
| 14 mar 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 71.93 | 205,500 |
| 13 mar 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 72.76 | 143,000 |
| 12 mar 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 72.36 | 129,100 |
| 11 mar 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 72.25 | 116,300 |
| 08 mar 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 73.77 | 191,500 |
| 07 mar 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 72.47 | 141,200 |
| 06 mar 2024 | 74.65 | 74.75 | 71.72 | 72.71 | 72.71 | 179,100 |
| 05 mar 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 74.00 | 218,000 |
| 04 mar 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 76.28 | 185,500 |
| 01 mar 2024 | 80.05 | 80.94 | 77.07 | 78.70 | 78.70 | 173,000 |
| 29 feb 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 79.35 | 327,700 |
| 28 feb 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 84.35 | 436,700 |
| 27 feb 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 89.20 | 796,900 |
| 26 feb 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 74.42 | 91,800 |
| 23 feb 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 75.87 | 103,600 |
| 22 feb 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 73.56 | 94,600 |
| 21 feb 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 72.67 | 117,200 |
| 20 feb 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 72.37 | 94,000 |
| 16 feb 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 73.66 | 108,600 |
| 15 feb 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 74.65 | 122,400 |
| 14 feb 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 73.62 | 154,000 |
| 13 feb 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 71.00 | 154,200 |
| 12 feb 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 75.64 | 95,800 |
| 09 feb 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 75.88 | 111,100 |
| 08 feb 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 75.41 | 176,800 |
| 07 feb 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 74.51 | 122,400 |
| 06 feb 2024 | 74.22 | 75.76 | 73.42 | 75.31 | 75.31 | 179,100 |
| 05 feb 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 74.72 | 78,600 |
| 02 feb 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 74.54 | 68,400 |
| 01 feb 2024 | 73.61 | 74.25 | 71.95 | 74.17 | 74.17 | 75,400 |
| 31 ene 2024 | 73.79 | 74.48 | 73.06 | 73.10 | 73.10 | 82,900 |
| 30 ene 2024 | 74.65 | 74.65 | 73.41 | 73.91 | 73.91 | 72,100 |
| 29 ene 2024 | 76.38 | 76.38 | 74.10 | 75.06 | 75.06 | 75,400 |
| 26 ene 2024 | 75.55 | 76.66 | 75.21 | 76.45 | 76.45 | 89,400 |
| 25 ene 2024 | 74.79 | 76.66 | 73.10 | 75.29 | 75.29 | 99,000 |
| 24 ene 2024 | 74.20 | 74.67 | 72.86 | 74.17 | 74.17 | 76,400 |
| 23 ene 2024 | 74.16 | 74.19 | 72.39 | 73.56 | 73.56 | 83,400 |
| 22 ene 2024 | 72.84 | 74.00 | 72.50 | 73.39 | 73.39 | 117,800 |
| 19 ene 2024 | 71.50 | 72.65 | 70.58 | 72.52 | 72.52 | 95,500 |
| 18 ene 2024 | 71.26 | 71.77 | 69.98 | 71.23 | 71.23 | 85,300 |
| 17 ene 2024 | 69.98 | 71.99 | 67.53 | 70.86 | 70.86 | 106,100 |
| 16 ene 2024 | 71.87 | 71.95 | 70.87 | 71.07 | 71.07 | 88,400 |
| 12 ene 2024 | 73.20 | 74.34 | 71.75 | 72.60 | 72.60 | 64,000 |
| 11 ene 2024 | 72.85 | 72.85 | 70.90 | 72.19 | 72.19 | 134,100 |
| 10 ene 2024 | 73.27 | 73.74 | 72.26 | 73.54 | 73.54 | 104,900 |
| 09 ene 2024 | 73.30 | 74.99 | 73.00 | 73.45 | 73.45 | 176,300 |
| 08 ene 2024 | 73.78 | 75.15 | 71.54 | 74.35 | 74.35 | 161,200 |
| 05 ene 2024 | 69.58 | 71.96 | 68.96 | 70.83 | 70.83 | 136,000 |
| 04 ene 2024 | 70.34 | 72.03 | 68.80 | 70.36 | 70.36 | 103,900 |
| 03 ene 2024 | 71.74 | 72.32 | 69.50 | 70.04 | 70.04 | 76,100 |
| 02 ene 2024 | 71.49 | 73.58 | 71.18 | 72.31 | 72.31 | 92,500 |
| 29 dic 2023 | 71.88 | 71.89 | 70.94 | 71.42 | 71.42 | 83,300 |
| 28 dic 2023 | 72.08 | 72.62 | 71.24 | 71.84 | 71.84 | 52,500 |
| 27 dic 2023 | 72.98 | 73.74 | 71.99 | 72.28 | 72.28 | 105,600 |
| 26 dic 2023 | 71.50 | 73.50 | 70.75 | 72.63 | 72.63 | 79,300 |
| 22 dic 2023 | 71.24 | 72.89 | 71.05 | 71.51 | 71.51 | 102,000 |
| 21 dic 2023 | 69.85 | 71.27 | 68.76 | 70.83 | 70.83 | 88,800 |
| 20 dic 2023 | 70.60 | 72.19 | 69.27 | 69.33 | 69.33 | 126,800 |
| 19 dic 2023 | 69.37 | 72.03 | 69.30 | 70.23 | 70.23 | 158,600 |
| 18 dic 2023 | 67.37 | 71.02 | 67.36 | 69.20 | 69.20 | 195,700 |
| 15 dic 2023 | 68.14 | 68.52 | 65.84 | 67.35 | 67.35 | 470,300 |
| 14 dic 2023 | 68.09 | 69.74 | 67.34 | 67.71 | 67.71 | 170,800 |
| 13 dic 2023 | 63.12 | 67.28 | 62.83 | 67.28 | 67.28 | 125,600 |
| 12 dic 2023 | 62.67 | 63.41 | 60.28 | 62.94 | 62.94 | 157,300 |
| 11 dic 2023 | 62.00 | 62.78 | 60.80 | 62.54 | 62.54 | 144,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.