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
2023-12-29 71.88 71.89 70.94 71.42 0.1M
2023-12-28 72.08 72.62 71.24 71.84 0.1M
2023-12-27 72.98 73.74 71.99 72.28 0.1M
2023-12-26 71.50 73.50 70.75 72.63 0.1M
2023-12-22 71.24 72.89 71.05 71.51 0.1M
2023-12-21 69.85 71.27 68.76 70.83 0.1M
2023-12-20 70.60 72.19 69.27 69.33 0.1M
2023-12-19 69.37 72.03 69.30 70.23 0.2M
2023-12-18 67.37 71.02 67.36 69.20 0.2M
2023-12-15 68.14 68.52 65.84 67.35 0.5M
2023-12-14 68.09 69.74 67.34 67.71 0.2M
2023-12-13 63.12 67.28 62.83 67.28 0.1M
2023-12-12 62.67 63.41 60.28 62.94 0.2M
2023-12-11 62.00 62.78 60.80 62.54 0.1M
2023-12-08 61.40 62.30 60.51 61.82 0.1M
2023-12-07 59.92 61.66 59.15 61.40 0.1M
2023-12-06 60.11 62.25 58.97 59.77 0.2M
2023-12-05 59.57 60.75 59.03 59.61 0.2M
2023-12-04 59.07 60.88 59.07 59.87 0.1M
2023-12-01 58.18 58.99 57.14 58.75 0.1M
2023-11-30 58.12 58.86 57.00 58.31 0.1M
2023-11-29 57.99 58.87 57.38 57.66 0.1M
2023-11-28 59.30 59.79 57.72 58.03 0.1M
2023-11-27 59.70 60.25 59.00 59.01 0.1M
2023-11-24 59.96 60.88 59.92 60.09 0.0M
2023-11-22 59.14 60.10 59.10 59.51 0.0M
2023-11-21 58.00 58.99 57.17 58.48 0.1M
2023-11-20 58.01 58.47 57.03 58.12 0.1M
2023-11-17 57.74 58.35 57.28 57.82 0.1M
2023-11-16 56.57 57.37 55.30 57.13 0.1M
2023-11-15 56.14 56.74 55.02 56.48 0.1M
2023-11-14 56.50 57.41 55.48 56.47 0.1M
2023-11-13 55.13 56.49 55.05 55.17 0.1M
2023-11-10 54.78 55.81 52.97 55.38 0.1M
2023-11-09 54.99 55.50 51.21 54.64 0.3M
2023-11-08 53.75 54.14 51.55 52.23 0.1M
2023-11-07 52.98 53.97 52.40 53.16 0.1M
2023-11-06 54.49 55.26 52.72 53.21 0.1M
2023-11-03 52.81 55.36 52.81 53.99 0.1M
2023-11-02 53.96 53.96 51.70 51.81 0.1M
2023-11-01 52.55 53.54 51.44 53.30 0.1M
2023-10-31 50.87 52.67 50.87 52.29 0.1M
2023-10-30 50.04 50.97 49.79 50.87 0.1M
2023-10-27 51.33 51.77 49.24 49.57 0.1M
2023-10-26 50.44 51.55 50.19 51.06 0.1M
2023-10-25 51.50 52.22 49.75 50.29 0.1M
2023-10-24 51.50 52.35 51.50 51.89 0.1M
2023-10-23 52.04 52.22 51.35 51.36 0.1M
2023-10-20 53.06 53.40 51.93 52.09 0.1M
2023-10-19 53.80 53.98 52.58 52.78 0.1M
2023-10-18 55.87 55.87 53.67 53.92 0.1M
2023-10-17 56.43 57.33 56.01 56.16 0.1M
2023-10-16 55.10 56.97 54.71 56.42 0.1M
2023-10-13 55.29 55.79 54.67 54.99 0.1M
2023-10-12 58.84 58.84 54.54 55.25 0.1M
2023-10-11 60.00 60.00 58.32 58.87 0.1M
2023-10-10 58.88 60.93 58.88 60.35 0.1M
2023-10-09 57.74 58.94 57.71 58.84 0.1M
2023-10-06 58.01 58.55 57.77 58.15 0.1M
2023-10-05 58.37 58.85 57.97 58.12 0.1M
2023-10-04 58.52 58.77 57.78 58.33 0.1M
2023-10-03 59.07 59.40 58.21 58.75 0.1M
2023-10-02 60.03 60.03 58.24 59.17 0.1M
2023-09-29 61.96 61.96 59.69 59.92 0.1M
2023-09-28 61.45 62.73 61.31 61.49 0.1M
2023-09-27 60.48 61.79 60.26 61.47 0.1M
2023-09-26 60.60 61.44 60.02 60.21 0.2M
2023-09-25 58.77 59.53 57.94 58.86 0.1M
2023-09-22 59.28 59.93 58.69 59.08 0.1M
2023-09-21 60.44 61.00 59.10 59.32 0.1M
2023-09-20 63.67 63.67 60.99 61.06 0.1M
2023-09-19 62.88 63.75 62.74 63.30 0.1M
2023-09-18 62.22 62.64 61.23 62.56 0.1M
2023-09-15 62.52 62.80 61.22 61.98 0.3M
2023-09-14 62.99 63.30 62.10 62.29 0.2M
2023-09-13 62.58 63.12 62.01 62.73 0.1M
2023-09-12 63.50 63.60 62.47 62.71 0.1M
2023-09-11 63.50 63.94 62.89 63.63 0.1M
2023-09-08 63.58 63.65 62.74 63.05 0.1M
2023-09-07 64.52 64.72 63.50 63.52 0.1M
2023-09-06 63.79 64.53 63.42 64.47 0.1M
2023-09-05 65.97 65.97 63.53 63.53 0.1M
2023-09-01 66.16 67.48 65.90 66.54 0.1M
2023-08-31 66.08 66.14 65.10 65.77 0.1M
2023-08-30 64.36 66.67 64.06 66.19 0.1M
2023-08-29 64.96 65.00 64.11 64.37 0.1M
2023-08-28 65.76 66.57 64.55 64.96 0.1M
2023-08-25 66.22 66.54 65.10 65.39 0.1M
2023-08-24 67.07 67.45 65.49 66.08 0.1M
2023-08-23 67.44 68.14 66.42 67.17 0.1M
2023-08-22 66.27 66.96 65.38 66.40 0.1M
2023-08-21 66.09 66.77 65.79 66.22 0.1M
2023-08-18 66.00 66.80 65.79 66.18 0.1M
2023-08-17 66.77 67.90 66.10 66.57 0.1M
2023-08-16 67.24 67.35 66.19 66.83 0.1M
2023-08-15 66.62 67.73 65.52 67.59 0.1M
2023-08-14 66.78 68.15 65.90 67.15 0.1M
2023-08-11 68.54 68.82 67.00 67.22 0.1M
2023-08-10 70.85 70.88 68.65 68.73 0.1M
2023-08-09 67.13 70.84 65.96 70.72 0.2M
2023-08-08 66.14 67.61 65.60 67.13 0.1M
2023-08-07 66.85 67.78 65.59 66.30 0.1M
2023-08-04 66.52 68.01 66.52 66.79 0.1M
2023-08-03 65.89 67.00 65.41 66.45 0.1M
2023-08-02 66.20 66.52 65.57 66.21 0.1M
2023-08-01 66.80 67.31 65.78 66.70 0.1M
2023-07-31 68.01 68.01 66.50 66.93 0.1M
2023-07-28 67.82 68.25 67.42 68.01 0.1M
2023-07-27 68.18 68.61 66.84 67.44 0.1M
2023-07-26 67.21 67.84 66.88 67.72 0.1M
2023-07-25 66.34 68.33 66.34 67.30 0.1M
2023-07-24 67.36 68.10 66.12 66.56 0.1M
2023-07-21 67.81 68.20 67.09 67.47 0.1M
2023-07-20 67.71 68.00 67.36 67.57 0.1M
2023-07-19 68.11 68.63 67.32 67.61 0.1M
2023-07-18 68.76 69.98 67.56 68.13 0.1M
2023-07-17 68.49 69.68 67.54 68.76 0.2M
2023-07-14 68.51 68.85 66.36 67.85 0.1M
2023-07-13 69.01 70.01 68.31 68.47 0.1M
2023-07-12 70.84 71.15 68.74 68.85 0.1M
2023-07-11 70.30 70.64 68.31 69.49 0.1M
2023-07-10 69.74 71.50 69.55 69.85 0.1M
2023-07-07 70.09 71.00 69.56 69.65 0.1M
2023-07-06 70.90 70.90 69.16 69.91 0.1M
2023-07-05 72.49 72.49 71.10 71.48 0.1M
2023-07-03 72.15 72.98 71.51 72.67 0.0M
2023-06-30 73.07 73.85 72.01 72.10 0.1M
2023-06-29 72.01 73.72 71.78 72.60 0.1M
2023-06-28 71.81 72.46 71.16 72.06 0.1M
2023-06-27 72.45 73.17 71.56 71.70 0.1M
2023-06-26 72.87 74.22 72.14 72.26 0.1M
2023-06-23 74.97 75.66 72.51 73.09 0.3M
2023-06-22 76.49 76.80 75.18 75.67 0.1M
2023-06-21 76.87 77.30 74.61 76.86 0.1M
2023-06-20 77.79 78.00 76.03 77.29 0.1M
2023-06-16 79.71 80.68 77.77 78.03 0.3M
2023-06-15 77.82 79.69 76.16 78.99 0.1M
2023-06-14 76.90 78.14 76.47 78.00 0.1M
2023-06-13 74.51 77.05 74.20 76.89 0.1M
2023-06-12 74.11 74.84 72.94 74.04 0.1M
2023-06-09 74.50 74.87 73.40 73.76 0.1M
2023-06-08 74.90 74.93 72.82 74.28 0.1M
2023-06-07 72.87 75.02 72.49 74.75 0.1M
2023-06-06 71.27 73.54 70.17 72.50 0.1M
2023-06-05 74.78 74.78 70.41 71.00 0.1M
2023-06-02 72.00 75.40 71.05 75.31 0.1M
2023-06-01 70.04 71.56 69.40 71.20 0.1M
2023-05-31 69.60 71.92 68.87 70.08 0.1M
2023-05-30 72.03 72.28 68.97 69.53 0.1M
2023-05-26 71.69 72.78 71.25 72.13 0.1M
2023-05-25 74.43 75.10 71.36 71.68 0.1M
2023-05-24 76.11 76.68 73.21 74.59 0.1M
2023-05-23 75.47 78.73 75.47 77.38 0.2M
2023-05-22 74.65 76.76 74.62 75.34 0.1M
2023-05-19 77.00 77.68 73.56 74.35 0.1M
2023-05-18 78.71 78.71 75.45 76.90 0.1M
2023-05-17 77.14 79.92 75.12 78.93 0.1M
2023-05-16 76.83 77.66 75.48 77.14 0.1M
2023-05-15 76.02 77.85 74.80 77.59 0.1M
2023-05-12 77.90 77.90 74.81 75.65 0.1M
2023-05-11 76.63 77.78 75.97 77.71 0.1M
2023-05-10 78.67 79.02 76.60 77.59 0.1M
2023-05-09 77.03 79.00 76.06 77.86 0.1M
2023-05-08 79.61 79.73 75.76 77.45 0.1M
2023-05-05 80.00 85.70 78.54 79.33 0.2M
2023-05-04 74.59 76.96 73.65 76.71 0.1M
2023-05-03 75.17 77.04 75.09 75.43 0.1M
2023-05-02 76.65 76.93 73.66 74.67 0.1M
2023-05-01 75.45 77.16 74.69 76.72 0.1M
2023-04-28 77.12 78.52 75.47 76.35 0.2M
2023-04-27 77.31 77.96 75.49 77.26 0.1M
2023-04-26 75.89 77.78 74.60 77.57 0.1M
2023-04-25 76.61 77.22 75.89 76.29 0.1M
2023-04-24 76.84 77.27 76.19 77.27 0.0M
2023-04-21 76.61 77.77 76.53 77.04 0.1M
2023-04-20 77.50 77.50 75.99 76.77 0.1M
2023-04-19 75.63 77.93 75.26 77.88 0.1M
2023-04-18 75.85 76.21 73.47 76.21 0.1M
2023-04-17 74.86 77.06 74.86 75.72 0.1M
2023-04-14 75.48 76.22 74.11 74.34 0.1M
2023-04-13 72.27 76.52 72.07 75.51 0.1M
2023-04-12 75.12 75.91 71.71 72.00 0.1M
2023-04-11 72.98 75.00 72.41 74.99 0.1M
2023-04-10 73.05 73.52 71.64 72.87 0.1M
2023-04-06 71.45 73.45 71.45 73.02 0.1M
2023-04-05 70.64 71.75 70.49 71.12 0.1M
2023-04-04 71.37 72.21 69.70 71.11 0.1M
2023-04-03 73.36 73.80 69.96 71.58 0.1M
2023-03-31 71.93 74.04 70.76 73.56 0.1M
2023-03-30 72.72 73.00 69.70 71.40 0.1M
2023-03-29 73.94 74.11 71.70 72.11 0.1M
2023-03-28 70.26 74.03 70.13 73.63 0.2M
2023-03-27 70.13 70.53 68.62 70.31 0.1M
2023-03-24 67.93 70.10 67.46 69.38 0.1M
2023-03-23 68.12 69.98 67.67 68.76 0.1M
2023-03-22 70.99 71.35 67.44 67.63 0.1M
2023-03-21 72.98 73.40 71.12 71.18 0.2M
2023-03-20 72.57 73.95 70.76 71.68 0.1M
2023-03-17 73.34 73.70 71.24 72.16 0.3M
2023-03-16 70.42 73.96 69.74 73.77 0.1M
2023-03-15 69.29 71.75 68.98 71.61 0.1M
2023-03-14 69.02 70.78 68.81 70.64 0.1M
2023-03-13 66.97 69.84 66.63 67.34 0.1M
2023-03-10 71.66 71.69 68.00 68.40 0.1M
2023-03-09 73.62 73.77 71.25 72.08 0.1M
2023-03-08 72.85 73.53 72.22 73.53 0.1M
2023-03-07 71.83 74.15 70.68 72.57 0.1M
2023-03-06 76.36 77.75 69.86 71.52 0.2M
2023-03-03 75.07 77.21 74.07 77.08 0.2M
2023-03-02 73.82 75.60 72.35 75.01 0.1M
2023-03-01 72.41 74.03 72.15 73.92 0.2M
2023-02-28 73.32 74.57 71.87 72.14 0.1M
2023-02-27 75.49 76.00 72.48 73.04 0.2M
2023-02-24 74.42 75.26 72.68 75.22 0.2M
2023-02-23 73.28 75.71 72.74 75.09 0.2M
2023-02-22 71.00 73.09 70.77 72.12 0.2M
2023-02-21 73.49 74.67 70.78 70.88 0.2M
2023-02-17 71.96 74.60 71.60 73.67 0.1M
2023-02-16 72.43 74.26 71.47 71.48 0.1M
2023-02-15 70.91 73.13 69.70 72.98 0.1M
2023-02-14 71.29 71.62 69.37 71.25 0.1M
2023-02-13 70.04 71.64 68.33 71.29 0.1M
2023-02-10 69.78 70.32 67.20 70.09 0.1M
2023-02-09 70.85 71.40 69.31 69.91 0.1M
2023-02-08 72.12 72.60 70.75 70.75 0.1M
2023-02-07 71.30 72.81 70.81 72.65 0.1M
2023-02-06 71.14 72.99 71.14 71.68 0.1M
2023-02-03 69.45 72.49 69.45 71.45 0.2M
2023-02-02 70.96 71.78 68.66 70.05 0.1M
2023-02-01 69.72 71.37 68.10 70.65 0.1M
2023-01-31 68.47 69.88 68.35 69.70 0.1M
2023-01-30 69.75 70.31 68.05 68.16 0.1M
2023-01-27 69.98 71.89 69.98 70.29 0.1M
2023-01-26 76.96 78.00 69.00 69.72 0.2M
2023-01-25 72.05 76.84 71.43 76.61 0.2M
2023-01-24 71.00 72.71 70.25 72.68 0.1M
2023-01-23 70.39 71.16 69.56 71.10 0.1M
2023-01-20 71.25 71.25 69.69 70.42 0.1M
2023-01-19 70.36 71.16 69.43 70.89 0.1M
2023-01-18 71.00 72.05 69.97 70.86 0.1M
2023-01-17 70.99 71.20 69.61 70.95 0.1M
2023-01-13 70.04 71.59 70.04 71.28 0.1M
2023-01-12 68.95 70.85 67.67 70.71 0.1M
2023-01-11 67.62 69.28 67.62 68.86 0.1M
2023-01-10 67.17 68.35 66.74 67.86 0.1M
2023-01-09 67.12 67.49 66.14 67.03 0.2M
2023-01-06 66.58 67.63 65.80 66.69 0.1M
2023-01-05 65.32 66.54 64.75 66.19 0.1M
2023-01-04 66.72 67.79 65.40 65.67 0.1M
2023-01-03 67.56 68.42 65.86 66.03 0.1M