Hot Features
프리미엄
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 2.88735632184 | 108.75 | 112.26 | 102.79 | 102200 | 108.51572661 | CS |
| 4 | -0.17 | -0.151704444048 | 112.06 | 117.54 | 102.79 | 127527 | 110.87746292 | CS |
| 12 | 0.7 | 0.629553017358 | 111.19 | 129.9 | 102.79 | 128179 | 115.99486891 | CS |
| 26 | 14.23 | 14.5709604751 | 97.66 | 129.9 | 90.29 | 115325 | 109.52201447 | CS |
| 52 | 41.91 | 59.8885395827 | 69.98 | 129.9 | 67.53 | 134062 | 92.248308 | CS |
| 156 | -10.17 | -8.33196788465 | 122.06 | 129.9 | 49.24 | 133565 | 84.64075839 | CS |
| 260 | 18.74 | 20.1180891036 | 93.15 | 219.75 | 49.24 | 207972 | 105.84946653 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 111.89 | 0.81 | 0.73 | 111.08 | 113.195 | 110.88 | 80765 |
| 1737070500 | 111.08 | 0.8 | 0.73 | 110.69 | 112.26 | 109.02 | 75158 |
| 1736984100 | 110.28 | 1.73 | 1.59 | 110 | 111.69 | 107.99 | 135192 |
| 1736897700 | 108.55 | 2.69 | 2.54 | 106.55 | 108.7 | 105.15 | 123232 |
| 1736811300 | 105.86 | -0.42 | -0.40 | 104.71 | 106.195 | 102.79 | 92397 |
| 1736552100 | 106.28 | -4.3 | -3.89 | 108.75 | 109.47 | 104.18 | 85021 |
| 1736379300 | 110.58 | 0.27 | 0.24 | 110.43 | 110.91 | 107.52 | 94136 |
| 1736292900 | 110.31 | 2.39 | 2.21 | 107.7 | 111.6549 | 107.7 | 94566 |
| 1736206500 | 107.92 | -2.64 | -2.39 | 110.61 | 112.61 | 107.55 | 72071 |
| 1735947300 | 110.56 | 2.14 | 1.97 | 109.13 | 110.95 | 107.325 | 83227 |
| 1735860900 | 108.42 | 1.27 | 1.19 | 108.12 | 111.4 | 105.895 | 104442 |
| 1735688100 | 107.15 | 1.39 | 1.31 | 106.79 | 109.21 | 105.1 | 110181 |
| 1735601700 | 105.76 | -3.43 | -3.14 | 107.69 | 109.46 | 105 | 139303 |
| 1735342500 | 109.19 | -5.06 | -4.43 | 112.83 | 113.135 | 108.19 | 86375 |
| 1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
| 1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
| 1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117751 |
| 1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111 | 551595 |
| 1734651300 | 113.945 | -0.47 | -0.41 | 114.57 | 119.2682 | 112.4918 | 109130 |
| 1734564900 | 114.41 | -6.02 | -5.00 | 121.26 | 121.36 | 113.33 | 125921 |
| 1734478500 | 120.43 | -1.91 | -1.56 | 122.09 | 123.2 | 116.89 | 131071 |
| 1734392100 | 122.34 | 5.43 | 4.64 | 117.3 | 124.0296 | 117.3 | 118096 |
| 1734132900 | 116.91 | 3.4 | 3.00 | 113.7 | 117.275 | 113.59 | 107185 |
| 1734046500 | 113.51 | -6.85 | -5.69 | 120.26 | 120.93743 | 113.39 | 106485 |
| 1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 113046 |
| 1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113517 |
| 1733787300 | 116.34 | -8.49 | -6.80 | 124.78 | 125.5 | 114.145 | 156951 |
| 1733528100 | 124.83 | 1.32 | 1.07 | 124.11 | 127.86 | 122.885 | 121260 |
| 1733441700 | 123.51 | 2.53 | 2.09 | 120.08 | 124.24 | 120.08 | 114826 |
| 1733355300 | 120.98 | 1.05 | 0.88 | 120.01 | 123 | 119.42 | 73308 |
| 1733268900 | 119.93 | -2.77 | -2.26 | 122.61 | 123.32 | 119.5 | 81235 |
| 1733182500 | 122.7 | 1.25 | 1.03 | 121.99 | 124 | 119.18 | 83356 |
| 1732917840 | 121.45 | -1.1 | -0.90 | 123.44 | 124.3388 | 120.01 | 72061 |
| 1732750500 | 122.55 | -1.78 | -1.43 | 123.65 | 125 | 121.06 | 88942 |
| 1732664100 | 124.33 | 3.71 | 3.08 | 120.62 | 124.44 | 119.7789 | 182807 |
| 1732577700 | 120.62 | 1.43 | 1.20 | 119.74 | 122.632 | 119.035 | 153552 |
| 1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 93207 |
| 1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 83407 |
| 1732145700 | 111.56 | -0.24 | -0.21 | 111.59 | 112 | 109.525 | 133565 |
| 1732059300 | 111.8 | 0.13 | 0.12 | 110.72 | 112.265 | 109.78 | 98184 |
| 1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125912 |
| 1731713700 | 111.71 | -3.74 | -3.24 | 116.52 | 116.52 | 110.3244 | 107758 |
| 1731627300 | 115.45 | -6.63 | -5.43 | 123.22 | 125.76 | 114.39 | 135153 |
| 1731540900 | 122.08 | 1.34 | 1.11 | 122 | 123.72 | 121.35 | 220690 |
| 1731454500 | 120.74 | -2.73 | -2.21 | 123.08 | 124.4574 | 119.685 | 120763 |
| 1731368100 | 123.47 | 2.22 | 1.83 | 122.24 | 124.19 | 120.83 | 209237 |
| 1731108900 | 121.25 | -8.65 | -6.66 | 126.27 | 127.26 | 116.96 | 260623 |
| 1731022500 | 129.9 | 13 | 11.12 | 118.33 | 129.9 | 115.16 | 271757 |
| 1730936100 | 116.9 | 5.77 | 5.19 | 114.09 | 116.95 | 111.72 | 211852 |
| 1730849700 | 111.13 | 0.91 | 0.83 | 109.57 | 111.585 | 108.31 | 86387 |
| 1730763300 | 110.22 | 0.18 | 0.16 | 109.14 | 110.6324 | 108.03 | 99797 |
| 1730500500 | 110.04 | 4.34 | 4.11 | 107.05 | 110.79 | 106.02 | 121354 |
| 1730414100 | 105.7 | -4.11 | -3.74 | 109.56 | 109.56 | 105.475 | 100359 |
| 1730327700 | 109.81 | -5.72 | -4.95 | 114.93 | 115.1 | 109.81 | 63907 |
| 1730241300 | 115.53 | 2.15 | 1.90 | 112.98 | 115.53 | 112.98 | 118744 |
| 1730154900 | 113.38 | 1.56 | 1.40 | 113.26 | 113.48 | 110 | 206878 |
| 1729895700 | 111.82 | 0.83 | 0.75 | 111.19 | 113.37 | 111.13 | 122752 |
| 1729809300 | 110.99 | 4.1 | 3.84 | 106.89 | 111.04 | 106.315 | 145010 |
| 1729722900 | 106.89 | 0.39 | 0.37 | 106.29 | 107.28 | 104.58 | 64218 |
| 1729636500 | 106.5 | -0.28 | -0.26 | 106.19 | 106.51 | 104.29 | 68775 |
| 1729550100 | 106.78 | 0.39 | 0.37 | 106.83 | 109.41 | 106.5462 | 120614 |
