Ligand

LGND
🏛️ usa →
173.13
Last Update: 2025-09-29
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
2022-12-30 66.86 67.43 65.57 66.80 0.1M
2022-12-29 67.20 69.54 66.76 67.59 0.2M
2022-12-28 65.55 66.72 64.84 66.29 0.1M
2022-12-27 67.77 67.77 65.20 65.45 0.1M
2022-12-23 67.81 68.31 66.14 67.32 0.1M
2022-12-22 64.85 67.10 63.53 67.03 0.2M
2022-12-21 63.51 67.13 63.51 65.27 0.3M
2022-12-20 65.00 65.77 62.10 63.03 0.3M
2022-12-19 63.51 66.72 62.93 65.08 0.4M
2022-12-16 61.34 63.59 60.93 62.65 1.4M
2022-12-15 63.77 64.68 61.68 62.15 0.4M
2022-12-14 63.74 64.76 62.58 64.09 0.3M
2022-12-13 66.76 68.22 62.78 63.62 0.3M
2022-12-12 63.12 65.94 62.34 64.80 0.3M
2022-12-09 64.20 64.96 62.90 63.42 0.2M
2022-12-08 66.18 66.51 63.60 64.31 0.2M
2022-12-07 67.95 68.46 65.45 65.72 0.1M
2022-12-06 69.91 69.91 67.18 67.83 0.2M
2022-12-05 72.35 73.07 68.66 69.70 0.2M
2022-12-02 69.12 73.09 68.44 72.66 0.2M
2022-12-01 72.90 72.90 69.66 69.99 0.2M
2022-11-30 71.86 73.51 70.34 72.90 0.2M
2022-11-29 71.49 73.50 70.50 71.47 0.2M
2022-11-28 73.22 74.66 71.16 71.65 0.2M
2022-11-25 73.00 74.51 72.86 73.61 0.0M
2022-11-23 74.56 76.00 73.06 73.14 0.1M
2022-11-22 78.28 78.55 74.13 74.87 0.2M
2022-11-21 77.49 78.74 76.33 78.50 0.1M
2022-11-18 80.68 80.80 77.08 77.35 0.2M
2022-11-17 78.48 79.51 77.33 78.35 0.2M
2022-11-16 79.51 81.22 77.29 79.67 0.1M
2022-11-15 81.27 83.14 78.82 79.06 0.2M
2022-11-14 81.41 83.95 79.66 79.83 0.2M
2022-11-11 81.27 82.31 79.00 81.42 0.2M
2022-11-10 77.77 83.45 77.77 82.04 0.3M
2022-11-09 69.60 76.60 68.87 75.25 0.2M
2022-11-08 67.80 73.88 65.33 69.95 0.3M
2022-11-07 62.46 63.83 60.92 62.84 0.2M
2022-11-04 63.46 63.47 60.12 62.00 0.2M
2022-11-03 66.90 70.25 61.12 62.81 0.3M
2022-11-02 59.91 68.84 57.77 68.00 0.6M
2022-11-01 87.65 88.97 84.33 84.61 0.2M
2022-10-31 88.26 89.50 86.99 87.65 0.1M
2022-10-28 86.09 89.01 85.44 88.06 0.2M
2022-10-27 88.19 88.60 85.50 85.93 0.1M
2022-10-26 87.71 89.58 85.39 87.00 0.1M
2022-10-25 87.52 89.26 87.18 87.29 0.2M
2022-10-24 86.86 87.51 84.75 86.79 0.2M
2022-10-21 86.67 87.84 84.96 86.96 0.2M
2022-10-20 89.64 90.40 85.72 85.80 0.1M
2022-10-19 91.63 91.63 89.00 89.58 0.1M
2022-10-18 95.85 96.91 92.34 93.01 0.1M
2022-10-17 90.99 95.19 90.48 94.39 0.1M
2022-10-14 94.38 94.76 89.16 89.49 0.1M
2022-10-13 89.71 93.47 88.31 92.99 0.1M
2022-10-12 92.54 93.28 91.11 91.25 0.1M
2022-10-11 92.41 94.37 90.22 92.71 0.1M
2022-10-10 94.55 94.55 92.13 92.46 0.1M
2022-10-07 94.50 95.70 93.64 94.12 0.1M
2022-10-06 95.12 97.65 95.12 96.74 0.1M
2022-10-05 92.37 95.02 90.11 94.64 0.1M
2022-10-04 88.11 93.98 88.11 93.86 0.2M
2022-10-03 86.21 88.75 85.72 87.03 0.1M
2022-09-30 86.27 89.52 85.96 86.11 0.1M
2022-09-29 84.13 85.89 82.83 85.57 0.1M
2022-09-28 81.36 85.65 81.36 85.19 0.1M
2022-09-27 78.20 81.28 78.20 80.20 0.1M
2022-09-26 80.60 82.29 76.60 77.13 0.2M
2022-09-23 80.57 81.56 79.50 81.12 0.2M
2022-09-22 82.82 82.82 80.81 81.50 0.1M
2022-09-21 85.81 86.64 82.71 83.19 0.1M
2022-09-20 85.74 86.11 84.49 85.27 0.1M
2022-09-19 87.56 88.14 84.31 86.61 0.2M
2022-09-16 88.89 88.89 85.13 87.85 0.6M
2022-09-15 89.50 90.81 88.86 90.13 0.2M
2022-09-14 91.40 91.84 88.37 89.51 0.2M
2022-09-13 91.77 93.21 90.01 91.00 0.2M
2022-09-12 96.50 96.50 93.83 94.89 0.1M
2022-09-09 96.43 96.85 95.51 96.10 0.1M
2022-09-08 93.24 96.34 92.72 95.77 0.1M
2022-09-07 90.44 93.73 90.44 93.73 0.1M
2022-09-06 93.70 95.39 90.04 90.35 0.1M
2022-09-02 95.54 97.22 92.97 93.89 0.1M
2022-09-01 92.06 94.22 90.60 94.07 0.1M
2022-08-31 94.41 95.01 92.17 92.39 0.1M
2022-08-30 96.79 97.22 90.26 93.05 0.1M
2022-08-29 97.05 98.96 96.19 96.54 0.1M
2022-08-26 104.21 104.21 98.21 98.73 0.1M
2022-08-25 104.43 104.79 101.97 104.79 0.1M
2022-08-24 100.83 104.31 99.83 103.34 0.1M
2022-08-23 101.08 103.41 100.14 101.59 0.1M
2022-08-22 101.68 103.01 100.19 100.91 0.1M
2022-08-19 102.63 104.32 102.28 102.70 0.2M
2022-08-18 105.43 105.43 102.17 104.14 0.1M
2022-08-17 105.69 108.25 105.53 106.04 0.1M
2022-08-16 106.23 108.21 104.31 107.56 0.1M
2022-08-15 105.28 109.00 105.16 107.31 0.1M
2022-08-12 102.18 106.69 102.18 106.36 0.1M
2022-08-11 106.29 106.68 101.85 101.97 0.1M
2022-08-10 105.24 106.09 102.36 106.09 0.1M
2022-08-09 100.00 106.90 100.00 102.69 0.1M
2022-08-08 97.31 99.82 95.90 99.25 0.1M
2022-08-05 96.36 98.23 94.66 97.13 0.1M
2022-08-04 94.99 97.90 94.01 97.53 0.1M
2022-08-03 93.62 96.88 93.62 94.74 0.1M
2022-08-02 88.83 93.33 88.26 92.25 0.1M
2022-08-01 91.50 92.88 89.31 89.70 0.1M
2022-07-29 93.52 93.52 90.98 92.03 0.1M
2022-07-28 95.75 95.83 92.08 93.96 0.1M
2022-07-27 93.91 96.23 92.00 95.75 0.1M
2022-07-26 91.74 93.28 90.45 92.49 0.1M
2022-07-25 91.66 92.66 91.03 92.55 0.1M
2022-07-22 94.72 94.72 90.80 91.27 0.1M
2022-07-21 95.30 96.02 94.47 95.14 0.1M
2022-07-20 93.01 96.00 92.58 94.73 0.1M
2022-07-19 92.72 94.79 92.35 93.28 0.1M
2022-07-18 94.99 96.25 90.40 90.99 0.2M
2022-07-15 93.71 94.99 93.09 94.53 0.1M
2022-07-14 93.33 93.99 91.58 93.08 0.1M
2022-07-13 92.75 95.20 90.83 94.12 0.1M
2022-07-12 92.58 95.51 89.66 95.05 0.1M
2022-07-11 93.93 94.39 92.21 92.86 0.1M
2022-07-08 95.15 95.95 93.69 95.00 0.1M
2022-07-07 97.04 98.62 95.13 96.15 0.1M
2022-07-06 95.84 97.76 94.11 95.83 0.1M
2022-07-05 89.14 95.49 89.01 95.43 0.2M
2022-07-01 88.53 90.99 87.26 90.58 0.1M
2022-06-30 86.77 89.96 85.67 89.22 0.1M
2022-06-29 86.66 88.51 85.53 88.48 0.1M
2022-06-28 89.71 90.30 86.67 87.21 0.1M
2022-06-27 89.65 90.65 87.28 89.91 0.1M
2022-06-24 88.56 90.84 86.36 89.30 0.2M
2022-06-23 80.75 88.13 79.18 87.81 0.2M
2022-06-22 78.80 82.89 78.79 80.48 0.3M
2022-06-21 79.51 82.58 78.74 80.40 0.4M
2022-06-17 76.98 78.76 76.87 77.63 0.6M
2022-06-16 76.72 76.72 74.81 75.88 0.1M
2022-06-15 75.69 79.39 75.35 79.08 0.1M
2022-06-14 74.97 75.02 72.57 74.79 0.1M
2022-06-13 76.74 77.63 73.97 74.52 0.1M
2022-06-10 79.51 80.88 77.22 79.29 0.2M
2022-06-09 84.15 84.87 81.03 81.27 0.1M
2022-06-08 84.88 86.41 83.54 84.28 0.1M
2022-06-07 81.63 85.96 81.63 85.96 0.1M
2022-06-06 85.66 85.66 81.00 82.82 0.1M
2022-06-03 85.16 86.88 82.63 84.92 0.1M
2022-06-02 85.52 86.23 83.42 86.20 0.1M
2022-06-01 89.39 89.39 84.51 85.97 0.1M
2022-05-31 89.82 90.55 87.50 88.91 0.2M
2022-05-27 87.41 91.10 86.71 90.55 0.1M
2022-05-26 83.88 87.26 83.88 86.57 0.1M
2022-05-25 81.01 84.00 81.01 83.19 0.1M
2022-05-24 82.15 82.67 79.30 81.56 0.1M
2022-05-23 83.94 84.43 81.45 83.51 0.1M
2022-05-20 84.18 84.68 79.59 82.88 0.1M
2022-05-19 82.83 83.45 80.71 82.74 0.1M
2022-05-18 88.02 89.84 81.86 82.97 0.2M
2022-05-17 89.12 91.74 88.23 90.99 0.1M
2022-05-16 86.06 87.63 84.03 86.73 0.1M
2022-05-13 82.36 86.02 80.61 85.96 0.2M
2022-05-12 77.80 82.18 77.80 80.42 0.1M
2022-05-11 82.94 85.71 78.05 78.68 0.2M
2022-05-10 84.46 86.68 80.80 83.83 0.2M
2022-05-09 87.53 89.38 80.63 81.24 0.2M
2022-05-06 89.25 92.06 86.77 88.48 0.2M
2022-05-05 95.74 96.98 88.11 90.68 0.3M
2022-05-04 93.11 96.52 89.79 96.00 0.2M
2022-05-03 96.08 97.00 93.18 93.41 0.1M
2022-05-02 93.15 96.07 92.43 96.07 0.2M
2022-04-29 93.01 95.81 91.52 92.86 0.1M
2022-04-28 94.63 94.86 90.82 93.40 0.1M
2022-04-27 94.05 95.77 92.41 92.72 0.1M
2022-04-26 97.75 97.75 93.85 94.13 0.2M
2022-04-25 96.07 99.92 96.07 99.27 0.1M
2022-04-22 97.55 99.37 95.93 97.27 0.1M
2022-04-21 104.05 104.05 97.00 97.65 0.2M
2022-04-20 104.15 105.32 102.71 102.77 0.1M
2022-04-19 101.58 103.57 100.67 103.18 0.1M
2022-04-18 105.00 105.00 100.01 100.70 0.1M
2022-04-14 109.71 109.71 105.02 105.26 0.1M
2022-04-13 105.66 110.40 105.66 109.85 0.1M
2022-04-12 106.88 109.23 104.31 105.22 0.1M
2022-04-11 106.52 109.38 105.60 105.88 0.1M
2022-04-08 111.20 112.57 107.59 107.98 0.2M
2022-04-07 113.47 114.72 111.35 111.64 0.1M
2022-04-06 110.69 115.49 109.70 113.99 0.2M
2022-04-05 116.72 117.06 111.94 111.95 0.2M
2022-04-04 117.95 118.38 115.02 116.25 0.2M
2022-04-01 113.90 117.31 113.90 117.06 0.2M
2022-03-31 116.67 117.74 112.16 112.49 0.2M
2022-03-30 120.25 121.66 116.00 116.17 0.1M
2022-03-29 116.09 121.22 116.06 120.80 0.2M
2022-03-28 113.83 116.13 112.25 114.63 0.1M
2022-03-25 115.51 115.51 113.46 114.37 0.1M
2022-03-24 110.88 115.92 110.25 115.29 0.1M
2022-03-23 112.46 113.21 109.67 109.83 0.1M
2022-03-22 112.63 114.63 112.03 113.45 0.1M
2022-03-21 111.54 113.19 108.04 112.77 0.2M
2022-03-18 107.93 111.97 107.93 111.94 0.3M
2022-03-17 107.24 111.02 106.27 109.38 0.1M
2022-03-16 105.28 108.50 104.21 108.50 0.1M
2022-03-15 101.64 104.64 100.45 104.53 0.1M
2022-03-14 104.28 107.56 100.30 101.34 0.1M
2022-03-11 109.31 111.08 103.03 103.05 0.3M
2022-03-10 103.26 108.46 102.89 108.11 0.1M
2022-03-09 100.58 106.16 100.58 105.41 0.2M
2022-03-08 98.24 102.99 97.24 99.56 0.2M
2022-03-07 96.92 100.23 96.92 97.91 0.1M
2022-03-04 99.51 101.10 96.40 96.92 0.2M
2022-03-03 103.10 103.72 99.51 100.96 0.1M
2022-03-02 97.83 104.18 97.37 102.36 0.2M
2022-03-01 100.46 102.27 96.79 97.80 0.2M
2022-02-28 99.79 103.84 99.79 101.22 0.1M
2022-02-25 103.16 103.42 99.76 101.05 0.2M
2022-02-24 92.87 104.18 88.50 103.53 0.2M
2022-02-23 99.00 100.65 94.83 94.99 0.3M
2022-02-22 101.08 101.75 98.26 98.41 0.3M
2022-02-18 109.25 109.25 99.01 102.56 0.5M
2022-02-17 120.67 121.90 110.93 112.21 0.2M
2022-02-16 122.31 124.72 120.29 122.54 0.1M
2022-02-15 121.38 124.45 120.45 123.68 0.1M
2022-02-14 121.60 123.10 119.37 120.18 0.1M
2022-02-11 120.55 124.56 119.00 120.55 0.2M
2022-02-10 122.22 128.51 118.73 119.40 0.2M
2022-02-09 124.68 126.76 123.50 125.14 0.2M
2022-02-08 123.59 125.51 121.47 123.36 0.1M
2022-02-07 118.57 124.79 118.57 124.04 0.1M
2022-02-04 118.52 120.89 114.77 118.93 0.1M
2022-02-03 119.67 122.16 117.36 119.43 0.2M
2022-02-02 122.37 122.67 119.81 120.85 0.1M
2022-02-01 124.50 124.82 120.22 122.54 0.1M
2022-01-31 115.69 125.50 115.06 124.63 0.2M
2022-01-28 113.01 116.76 111.01 116.75 0.2M
2022-01-27 114.59 115.98 112.61 113.11 0.2M
2022-01-26 117.95 120.25 113.01 113.68 0.2M
2022-01-25 115.71 121.84 112.14 116.97 0.2M
2022-01-24 112.11 118.79 111.50 117.69 0.2M
2022-01-21 111.71 118.39 111.41 114.18 0.2M
2022-01-20 117.03 119.53 113.36 113.68 0.1M
2022-01-19 116.88 121.60 115.81 115.97 0.1M
2022-01-18 122.06 122.28 116.37 116.80 0.2M
2022-01-14 123.45 125.00 116.56 124.91 0.2M
2022-01-13 127.00 129.02 123.75 125.33 0.2M
2022-01-12 140.67 143.28 124.47 126.70 0.3M
2022-01-11 146.65 149.15 139.83 140.31 0.1M
2022-01-10 142.78 147.58 141.03 146.85 0.1M
2022-01-07 144.28 148.98 143.05 144.63 0.1M
2022-01-06 141.95 147.89 138.23 144.50 0.1M
2022-01-05 148.05 151.10 140.68 140.86 0.1M
2022-01-04 152.27 152.85 148.43 149.61 0.1M
2022-01-03 154.51 156.27 149.26 151.56 0.1M