Stockscreener 앱 받기
199.23
0.10%
0.20
Ligand Pharmaceuticals Inc 주식 (LGND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $204.3 | $198.9 | $5.37 | 264,573.0 | +0.10% |
| 2025-11-20 | $210.8 | $198.8 | $11.94 | 235,255.0 | -3.41% |
| 2025-11-19 | $208.1 | $203.5 | $4.58 | 243,418.0 | -0.48% |
| 2025-11-18 | $208.8 | $199.0 | $9.82 | 247,403.0 | +2.83% |
| 2025-11-17 | $207.3 | $200.8 | $6.50 | 233,286.0 | +0.24% |
| 2025-11-14 | $205.3 | $198.5 | $6.81 | 132,259.0 | -0.20% |
| 2025-11-13 | $208.3 | $198.7 | $9.61 | 220,431.0 | -2.11% |
| 2025-11-12 | $210.0 | $201.5 | $8.45 | 229,844.0 | -1.48% |
| 2025-11-11 | $212.5 | $206.5 | $5.95 | 225,493.0 | -0.28% |
| 2025-11-10 | $209.3 | $201.5 | $7.80 | 279,216.0 | +3.36% |
| 2025-11-07 | $207.2 | $201.9 | $5.38 | 209,219.0 | -2.76% |
| 2025-11-06 | $211.9 | $187.0 | $24.95 | 471,649.0 | +9.37% |
| 2025-11-05 | $193.1 | $187.9 | $5.16 | 210,658.0 | +0.49% |
| 2025-11-04 | $191.5 | $186.3 | $5.18 | 249,393.0 | -0.94% |
| 2025-11-03 | $193.0 | $183.9 | $9.11 | 269,291.0 | -0.04% |
| 2025-10-31 | $192.8 | $186.4 | $6.38 | 383,101.0 | +2.27% |
| 2025-10-30 | $188.8 | $184.4 | $4.33 | 104,336.0 | +1.38% |
| 2025-10-29 | $191.9 | $182.9 | $9.01 | 172,736.0 | -2.30% |
| 2025-10-28 | $194.4 | $188.0 | $6.47 | 259,370.0 | -0.58% |
| 2025-10-27 | $191.0 | $187.1 | $3.91 | 71,662.0 | +1.60% |
| 2025-10-24 | $189.6 | $186.2 | $3.38 | 57,931.0 | +0.93% |
Ligand Pharmaceuticals Inc 주식 (LGND) 연도별 가격 이력
이 심층 분석에서는 Ligand Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ligand Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ligand Pharmaceuticals Inc 주식 (LGND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $212.5 | $183.9 | $28.58 | 3,985,961.0 | +4.14% |
| 2025-10 | $194.4 | $175.6 | $18.88 | 3,246,744.0 | +8.00% |
| 2025-09 | $177.8 | $160.8 | $17.01 | 4,906,318.0 | +9.54% |
| 2025-08 | $163.3 | $129.6 | $33.79 | 6,408,511.0 | +22.90% |
| 2025-07 | $143.1 | $111.7 | $31.41 | 3,885,144.0 | +15.75% |
| 2025-06 | $118.6 | $100.7 | $17.91 | 2,782,575.0 | +11.24% |
| 2025-05 | $111.4 | $98.89 | $12.53 | 2,447,613.0 | -6.98% |
| 2025-04 | $112.5 | $93.58 | $18.97 | 2,365,319.0 | +4.49% |
| 2025-03 | $125.2 | $103.1 | $22.11 | 2,704,316.0 | -13.98% |
| 2025-02 | $123.5 | $110.4 | $13.08 | 1,804,885.0 | +4.87% |
| 2025-01 | $122.3 | $102.8 | $19.55 | 1,706,381.0 | +8.77% |
Ligand Pharmaceuticals Inc 주식 (LGND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.9 | $105.0 | $22.86 | 2,401,990.0 | -12.93% |
| 2024-11 | $129.9 | $107.0 | $22.85 | 2,816,419.0 | +14.92% |
| 2024-10 | $115.5 | $97.78 | $17.75 | 2,025,662.0 | +5.60% |
| 2024-09 | $106.7 | $96.96 | $9.69 | 1,904,264.0 | -5.40% |
| 2024-08 | $109.0 | $90.29 | $18.69 | 2,638,707.0 | -2.93% |
| 2024-07 | $112.1 | $81.74 | $30.39 | 3,023,153.0 | +29.35% |
| 2024-06 | $88.73 | $77.42 | $11.31 | 2,190,816.0 | -0.93% |
| 2024-05 | $88.52 | $69.51 | $19.01 | 3,345,395.0 | +21.69% |
| 2024-04 | $81.73 | $67.72 | $14.01 | 3,419,904.0 | -4.39% |
| 2024-03 | $80.94 | $68.25 | $12.69 | 4,000,709.0 | -7.88% |
| 2024-02 | $94.57 | $70.58 | $23.99 | 3,487,147.0 | +8.55% |
| 2024-01 | $76.66 | $67.53 | $9.13 | 2,118,997.0 | +2.35% |
Ligand Pharmaceuticals Inc 주식 (LGND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.74 | $57.14 | $16.60 | 2,785,832.0 | +22.48% |
| 2023-11 | $60.88 | $51.21 | $9.67 | 2,064,756.0 | +11.51% |
| 2023-10 | $60.92 | $49.24 | $11.68 | 1,882,340.0 | -12.73% |
| 2023-09 | $67.48 | $57.94 | $9.54 | 2,249,180.0 | -8.89% |
| 2023-08 | $70.88 | $64.06 | $6.82 | 2,156,459.0 | -1.73% |
| 2023-07 | $72.97 | $66.12 | $6.85 | 1,682,191.0 | -7.17% |
| 2023-06 | $80.68 | $69.40 | $11.28 | 2,354,202.0 | +2.88% |
| 2023-05 | $85.70 | $68.87 | $16.83 | 2,092,578.0 | -8.21% |
| 2023-04 | $78.52 | $69.70 | $8.82 | 1,706,205.0 | +3.79% |
| 2023-03 | $77.75 | $66.63 | $11.12 | 3,084,645.0 | +1.97% |
| 2023-02 | $76.00 | $67.20 | $8.80 | 2,408,406.0 | +3.50% |
| 2023-01 | $78.00 | $64.75 | $13.25 | 2,120,333.0 | +4.34% |
1.38%
1.42%
자본화:
|
볼륨(24시간):