Ligand

LGND
🏛️ usa →
169.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 156.35 159.90 154.05 154.46 0.1M
2021-12-30 162.01 164.84 155.73 156.16 0.1M
2021-12-29 156.88 163.58 156.88 162.86 0.1M
2021-12-28 159.51 163.63 157.54 157.70 0.1M
2021-12-27 161.03 162.02 157.83 160.02 0.1M
2021-12-23 156.60 164.49 155.65 161.18 0.1M
2021-12-22 152.12 157.18 150.63 156.47 0.1M
2021-12-21 153.02 153.11 145.93 151.02 0.1M
2021-12-20 146.59 154.50 143.59 153.21 0.1M
2021-12-17 139.89 152.81 138.06 146.03 0.7M
2021-12-16 147.42 149.95 138.85 139.78 0.1M
2021-12-15 142.08 147.50 135.33 147.50 0.2M
2021-12-14 142.36 144.63 140.25 143.18 0.1M
2021-12-13 144.95 148.11 142.87 142.99 0.1M
2021-12-10 143.38 147.53 142.03 143.96 0.1M
2021-12-09 154.52 154.70 143.19 143.27 0.1M
2021-12-08 154.70 156.45 153.44 155.32 0.1M
2021-12-07 151.34 156.63 150.41 154.30 0.1M
2021-12-06 150.71 153.00 146.05 149.67 0.1M
2021-12-03 158.24 158.24 149.57 150.72 0.1M
2021-12-02 154.11 157.16 151.43 156.92 0.1M
2021-12-01 164.73 164.76 154.11 154.22 0.1M
2021-11-30 154.17 163.33 154.00 161.92 0.2M
2021-11-29 160.76 160.95 154.67 155.24 0.1M
2021-11-26 159.47 162.53 153.45 156.85 0.1M
2021-11-24 159.69 161.75 156.49 161.37 0.1M
2021-11-23 164.73 166.50 157.22 160.48 0.1M
2021-11-22 162.28 168.11 160.03 165.58 0.2M
2021-11-19 160.94 163.52 158.91 161.92 0.1M
2021-11-18 162.53 162.75 160.30 160.73 0.1M
2021-11-17 162.20 164.61 160.38 162.00 0.1M
2021-11-16 164.00 167.81 160.40 161.47 0.2M
2021-11-15 160.75 164.58 157.24 164.11 0.2M
2021-11-12 161.77 161.77 157.70 161.41 0.1M
2021-11-11 165.66 169.29 161.52 162.14 0.1M
2021-11-10 155.29 169.98 153.04 165.85 0.3M
2021-11-09 152.77 153.75 150.00 151.88 0.1M
2021-11-08 153.32 156.41 152.67 153.82 0.1M
2021-11-05 157.01 160.00 152.06 153.21 0.2M
2021-11-04 159.74 160.81 156.80 157.50 0.1M
2021-11-03 157.68 160.90 156.19 159.96 0.2M
2021-11-02 150.95 158.55 148.06 157.93 0.1M
2021-11-01 146.87 151.63 146.43 151.49 0.1M
2021-10-29 146.54 147.64 144.20 145.94 0.1M
2021-10-28 139.64 146.71 139.55 146.60 0.1M
2021-10-27 139.14 140.30 136.51 139.21 0.1M
2021-10-26 137.39 141.56 136.18 140.20 0.1M
2021-10-25 136.20 137.38 133.91 136.95 0.1M
2021-10-22 131.89 136.44 131.27 136.29 0.1M
2021-10-21 131.18 133.54 130.24 132.37 0.1M
2021-10-20 130.50 132.67 129.67 131.40 0.0M
2021-10-19 129.36 132.90 129.32 130.62 0.1M
2021-10-18 129.00 131.44 127.20 128.57 0.1M
2021-10-15 131.71 132.21 129.89 130.26 0.1M
2021-10-14 130.77 131.80 128.91 129.76 0.1M
2021-10-13 128.34 130.45 126.59 128.72 0.1M
2021-10-12 129.18 129.18 126.00 128.13 0.1M
2021-10-11 127.81 131.65 127.25 128.23 0.1M
2021-10-08 129.80 129.80 127.08 127.76 0.1M
2021-10-07 128.00 133.20 128.00 129.74 0.1M
2021-10-06 127.68 129.00 126.75 127.82 0.1M
2021-10-05 127.51 131.31 127.50 128.88 0.1M
2021-10-04 133.54 133.54 127.24 127.69 0.1M
2021-10-01 138.97 138.97 132.16 134.82 0.2M
2021-09-30 140.69 142.47 139.32 139.32 0.1M
2021-09-29 139.00 141.31 137.45 140.00 0.1M
2021-09-28 139.71 142.58 137.42 138.05 0.1M
2021-09-27 139.20 142.00 138.52 140.51 0.1M
2021-09-24 141.63 143.49 139.15 139.18 0.1M
2021-09-23 143.56 144.01 140.12 142.93 0.1M
2021-09-22 141.69 146.17 140.48 142.12 0.1M
2021-09-21 137.77 140.69 136.30 140.50 0.1M
2021-09-20 140.27 141.60 134.57 136.69 0.2M
2021-09-17 135.54 145.36 134.61 144.73 0.5M
2021-09-16 135.31 135.36 132.24 134.99 0.1M
2021-09-15 132.66 135.87 130.17 135.86 0.1M
2021-09-14 133.58 135.02 130.51 132.04 0.1M
2021-09-13 136.91 136.91 132.13 133.21 0.1M
2021-09-10 136.95 139.96 136.48 136.83 0.1M
2021-09-09 136.33 139.00 132.21 135.98 0.2M
2021-09-08 131.79 136.71 130.10 136.59 0.2M
2021-09-07 137.61 138.96 131.08 131.82 0.3M
2021-09-03 139.88 142.19 136.49 138.20 3.6M
2021-09-02 140.00 142.47 137.85 139.83 0.3M
2021-09-01 131.46 139.90 130.69 139.74 0.4M
2021-08-31 126.91 135.08 126.15 132.30 0.8M
2021-08-30 115.07 121.79 114.36 121.14 0.2M
2021-08-27 111.73 115.56 111.16 114.33 0.1M
2021-08-26 113.07 114.90 111.00 111.15 0.1M
2021-08-25 115.35 117.23 112.51 113.31 0.1M
2021-08-24 116.78 117.74 113.70 115.58 0.2M
2021-08-23 105.02 116.38 105.02 116.14 0.4M
2021-08-20 102.08 105.82 102.08 104.10 0.6M
2021-08-19 104.68 105.57 102.01 102.33 0.2M
2021-08-18 107.31 108.49 104.96 105.30 0.1M
2021-08-17 106.18 109.35 106.18 107.27 0.2M
2021-08-16 106.01 109.12 104.01 107.25 0.2M
2021-08-13 108.88 109.45 106.71 106.82 0.1M
2021-08-12 110.26 111.88 108.11 109.05 0.1M
2021-08-11 110.82 111.92 109.05 109.60 0.1M
2021-08-10 110.00 110.51 106.88 110.07 0.1M
2021-08-09 111.14 111.27 108.47 109.93 0.1M
2021-08-06 108.67 111.15 107.67 110.03 0.1M
2021-08-05 109.90 110.23 107.58 108.97 0.1M
2021-08-04 110.47 112.14 109.06 109.06 0.1M
2021-08-03 111.16 111.71 108.70 111.05 0.1M
2021-08-02 113.78 113.78 110.54 110.95 0.1M
2021-07-30 118.90 119.93 112.80 113.51 0.1M
2021-07-29 123.34 125.54 118.26 118.96 0.2M
2021-07-28 120.40 124.45 119.12 123.45 0.2M
2021-07-27 121.15 121.16 118.21 120.42 0.1M
2021-07-26 121.70 123.41 121.25 121.63 0.1M
2021-07-23 123.37 123.50 120.71 122.00 0.1M
2021-07-22 123.40 126.22 122.07 122.27 0.1M
2021-07-21 122.50 125.09 120.76 124.15 0.1M
2021-07-20 121.71 125.25 121.18 122.43 0.1M
2021-07-19 112.06 122.02 111.12 121.36 0.2M
2021-07-16 117.07 118.64 113.11 113.18 0.2M
2021-07-15 117.71 117.71 114.67 115.82 0.2M
2021-07-14 122.19 122.19 117.92 118.16 0.1M
2021-07-13 125.00 125.80 121.84 121.98 0.1M
2021-07-12 129.65 129.65 126.14 126.36 0.1M
2021-07-09 128.77 129.58 126.85 129.40 0.1M
2021-07-08 126.23 129.56 125.62 127.92 0.1M
2021-07-07 129.22 130.39 126.04 128.95 0.1M
2021-07-06 133.81 133.81 128.19 128.85 0.1M
2021-07-02 135.85 135.85 133.13 133.25 0.1M
2021-07-01 132.09 136.17 132.09 135.93 0.1M
2021-06-30 134.52 134.52 130.06 131.19 0.1M
2021-06-29 137.75 138.23 134.18 135.05 0.1M
2021-06-28 140.70 141.53 135.80 137.52 0.2M
2021-06-25 136.13 139.51 134.97 139.37 0.8M
2021-06-24 129.23 135.34 129.23 135.15 0.2M
2021-06-23 129.78 131.40 127.75 128.19 0.1M
2021-06-22 128.11 129.99 126.85 129.61 0.1M
2021-06-21 127.21 130.77 126.51 128.98 0.2M
2021-06-18 126.30 127.85 123.49 126.61 0.3M
2021-06-17 124.56 129.76 124.05 127.80 0.1M
2021-06-16 123.10 125.40 122.35 125.20 0.1M
2021-06-15 123.87 124.76 122.13 123.82 0.2M
2021-06-14 123.93 125.64 120.05 123.06 0.2M
2021-06-11 121.49 123.91 120.09 123.63 0.1M
2021-06-10 120.22 121.57 119.13 120.83 0.2M
2021-06-09 120.03 120.49 117.50 119.45 0.1M
2021-06-08 120.47 121.99 116.44 118.53 0.2M
2021-06-07 116.27 119.98 115.32 119.52 0.2M
2021-06-04 114.01 116.00 111.19 115.39 0.1M
2021-06-03 112.26 114.57 110.26 113.03 0.1M
2021-06-02 114.50 116.07 111.38 113.35 0.3M
2021-06-01 117.96 117.96 113.22 113.57 0.1M
2021-05-28 117.92 119.94 117.23 117.70 0.1M
2021-05-27 116.01 119.00 115.05 117.49 0.2M
2021-05-26 119.79 120.22 112.74 114.90 0.2M
2021-05-25 121.96 123.55 119.52 119.56 0.1M
2021-05-24 123.90 123.90 121.10 121.61 0.1M
2021-05-21 124.75 125.42 121.37 122.49 0.1M
2021-05-20 120.09 123.69 119.44 123.55 0.1M
2021-05-19 121.30 122.78 119.17 119.99 0.1M
2021-05-18 126.11 127.51 122.44 122.53 0.2M
2021-05-17 128.49 130.65 124.49 125.17 0.1M
2021-05-14 124.94 129.88 123.01 129.52 0.1M
2021-05-13 125.26 127.74 122.29 123.88 0.1M
2021-05-12 129.56 129.71 125.21 125.35 0.1M
2021-05-11 122.82 131.08 120.17 130.53 0.2M
2021-05-10 129.68 129.68 125.71 126.66 0.2M
2021-05-07 127.94 131.56 127.10 130.62 0.1M
2021-05-06 130.10 130.10 124.09 126.48 0.2M
2021-05-05 131.83 133.47 129.00 130.20 0.2M
2021-05-04 132.39 136.99 130.25 132.02 0.3M
2021-05-03 147.62 148.00 143.66 145.23 0.1M
2021-04-30 144.27 149.47 144.24 145.89 0.1M
2021-04-29 149.45 149.45 144.23 145.77 0.1M
2021-04-28 149.68 149.95 146.12 146.69 0.1M
2021-04-27 151.15 153.42 149.03 151.08 0.1M
2021-04-26 146.12 151.70 145.65 151.01 0.1M
2021-04-23 150.18 152.80 145.80 146.22 0.1M
2021-04-22 152.61 155.00 147.14 147.98 0.1M
2021-04-21 147.18 152.53 146.09 152.10 0.1M
2021-04-20 145.12 147.97 143.43 146.76 0.1M
2021-04-19 148.67 151.81 145.18 146.00 0.1M
2021-04-16 150.18 151.90 148.34 150.23 0.1M
2021-04-15 152.26 153.40 148.47 148.88 0.1M
2021-04-14 147.69 153.69 147.62 151.03 0.1M
2021-04-13 145.16 149.53 142.16 147.00 0.1M
2021-04-12 152.76 153.67 144.81 144.90 0.2M
2021-04-09 154.42 156.06 152.50 153.44 0.1M
2021-04-08 154.31 157.63 154.31 155.64 0.1M
2021-04-07 153.11 155.84 151.32 153.39 0.1M
2021-04-06 153.55 159.97 153.55 154.15 0.1M
2021-04-05 157.60 157.60 152.05 153.52 0.1M
2021-04-01 154.29 156.79 151.69 154.60 0.1M
2021-03-31 150.00 157.19 150.00 152.45 0.2M
2021-03-30 147.74 151.29 146.50 149.11 0.1M
2021-03-29 152.84 154.94 145.60 148.93 0.1M
2021-03-26 154.25 157.37 149.17 153.48 0.1M
2021-03-25 140.64 154.72 139.00 153.71 0.2M
2021-03-24 150.48 156.80 143.00 143.08 0.2M
2021-03-23 163.91 164.79 148.00 149.98 0.3M
2021-03-22 161.37 166.91 161.37 164.55 0.2M
2021-03-19 155.16 163.55 154.41 159.95 1.0M
2021-03-18 166.14 167.61 154.60 154.90 0.2M
2021-03-17 161.50 167.19 157.78 165.98 0.1M
2021-03-16 163.64 168.98 160.43 162.52 0.2M
2021-03-15 166.10 172.19 161.71 163.24 0.2M
2021-03-12 158.78 166.37 153.52 164.78 0.3M
2021-03-11 148.55 167.20 148.28 156.74 0.5M
2021-03-10 154.13 157.90 144.67 146.96 0.2M
2021-03-09 142.71 154.64 142.71 152.29 0.3M
2021-03-08 143.70 147.43 137.23 139.34 0.2M
2021-03-05 141.36 147.16 135.34 144.40 0.4M
2021-03-04 147.67 149.50 138.46 141.71 0.3M
2021-03-03 154.38 154.67 145.69 147.79 0.3M
2021-03-02 154.14 161.22 152.68 152.86 0.4M
2021-03-01 150.74 157.97 146.15 156.52 0.3M
2021-02-26 147.30 153.72 143.16 148.22 0.3M
2021-02-25 147.35 158.52 143.76 150.21 0.5M
2021-02-24 142.05 146.45 138.08 146.34 0.3M
2021-02-23 136.40 146.25 131.01 141.18 0.5M
2021-02-22 142.30 146.30 138.64 139.94 0.3M
2021-02-19 145.22 148.57 141.54 142.87 0.3M
2021-02-18 147.56 149.45 143.82 144.89 0.3M
2021-02-17 156.24 160.44 145.01 148.83 0.9M
2021-02-16 180.22 180.22 155.43 161.05 0.9M
2021-02-12 179.27 183.69 168.81 172.46 0.6M
2021-02-11 210.11 211.75 179.13 180.04 0.6M
2021-02-10 219.00 219.75 202.31 210.86 0.7M
2021-02-09 208.00 218.73 204.38 215.83 0.7M
2021-02-08 204.01 209.95 194.28 208.23 0.6M
2021-02-05 181.05 203.83 179.00 203.03 1.0M
2021-02-04 171.40 180.96 167.84 180.12 1.1M
2021-02-03 180.41 189.43 165.39 177.50 0.9M
2021-02-02 172.42 179.00 168.08 177.08 1.4M
2021-02-01 189.94 191.76 168.56 180.03 1.5M
2021-01-29 187.00 193.31 177.63 185.35 1.5M
2021-01-28 155.01 198.76 154.95 191.59 3.5M
2021-01-27 170.00 198.79 153.87 162.94 5.6M
2021-01-26 160.40 162.50 150.91 156.86 1.1M
2021-01-25 149.90 167.32 145.28 156.01 1.9M
2021-01-22 134.57 143.59 133.61 142.62 0.5M
2021-01-21 135.79 135.89 129.20 134.89 0.3M
2021-01-20 131.13 136.73 130.86 135.05 0.5M
2021-01-19 125.46 131.57 124.76 130.70 0.5M
2021-01-15 122.01 126.00 121.00 123.34 0.3M
2021-01-14 112.39 122.99 111.31 122.28 0.5M
2021-01-13 110.50 115.68 109.23 111.20 0.3M
2021-01-12 110.52 111.54 109.11 110.40 0.3M
2021-01-11 106.62 110.00 104.98 109.49 0.2M
2021-01-08 107.00 108.85 103.04 106.32 0.2M
2021-01-07 102.84 108.14 102.84 107.22 0.2M
2021-01-06 99.03 103.73 98.62 102.78 0.3M
2021-01-05 100.86 101.57 98.68 99.52 0.2M
2021-01-04 99.56 105.51 99.56 101.07 0.7M