Other US listings · LGNZZ · stock
Ligand Pharmaceuticals INC (LGNZZ) stock price history
Every Other US listings trading session of Ligand Pharmaceuticals INC from Jun 16, 2004 to Jan 23, 2019: 3,675 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LGNZZ adjusted close, 2004 to 2019
- $9.30
- All time high, 2006
- $0.1700
- 52 week high, $0.0080 low
- 3,675
- Daily sessions since 2004
Last updated Jan 23, 2019, the last stored session. Refreshes after each trading day. Full 2004 to 2019 series and minute bars.
LGNZZ key facts
- Ligand Pharmaceuticals INC (LGNZZ) closed at $0.1700 on Jan 23, 2019 on Other US listings.
- LGNZZ's all time high close is $9.30, set on Feb 23, 2006; its all time low close is $0.0040 on Dec 24, 2012.
- LGNZZ's 52 week range is $0.0080 to $0.1700.
- LGNZZ returned +1,135% over the year to Jan 23, 2019 and +1,583% over five years.
- Over ten years LGNZZ returned -54%, -7.5% a year compounded.
- LGNZZ's deepest drawdown was -100.0% from Feb 23, 2006 to Dec 24, 2012.
- DataCedar holds 3,675 daily sessions of LGNZZ history from Jun 16, 2004, adjusted for splits and dividends, served by the API under a key.
LGNZZ price chart, 2004 to 2019
LGNZZ returns
Price return from the last close on or before the window start to Jan 23, 2019, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.7% |
| 3 months | +88.9% |
| 6 months | +240.0% |
| Year to date | +30.8% |
| 1 year | +1,135% |
| 3 years | +1,317% |
| 5 years | +1,583% |
| 10 years | -54.1% |
| Since Jun 16, 2004 | -97.4% |
| Compound annual growth, 14.6 years | -22.2% |
LGNZZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.30 on Feb 23, 2006
- All time low close
- $0.0040 on Dec 24, 2012
- 52 week high
- $0.1700 on Jan 23, 2019
- 52 week low
- $0.0080 on Mar 19, 2018
- Deepest drawdown
- -100.0% from Feb 23, 2006 to Dec 24, 2012, not yet recovered
- Best single session
- +300.0% on May 5, 2015
- Worst single session
- -95.3% on Dec 23, 2011
- Volatility, 1 year annualised
- 188.2%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2018, +977%
- Worst calendar year
- 2011, -95%
LGNZZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 16, 2004; 2019 runs to Jan 23, 2019.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2019 | $0.1300 | $0.1700 | $0.1100 | $0.1700 | +21.4% | 2.1M | 14 |
| 2018 | $0.0130 | $0.1500 | $0.0080 | $0.1400 | +976.9% | 9.7M | 251 |
| 2017 | $0.0142 | $0.0150 | $0.0050 | $0.0130 | -8.6% | 5.3M | 251 |
| 2016 | $0.0350 | $0.0350 | $0.0100 | $0.0142 | -59.3% | 4.8M | 252 |
| 2015 | $0.0130 | $0.1500 | $0.0070 | $0.0350 | +169.2% | 3.3M | 252 |
| 2014 | $0.0101 | $0.0300 | $0.0052 | $0.0130 | +28.7% | 2.6M | 252 |
| 2013 | $0.0060 | $0.0500 | $0.0020 | $0.0101 | +68.3% | 2M | 252 |
| 2012 | $0.0143 | $0.0150 | $0.0040 | $0.0060 | -58.0% | 2M | 250 |
| 2011 | $0.3100 | $0.3100 | $0.0143 | $0.0143 | -95.4% | 9.1K | 252 |
| 2010 | $0.4000 | $0.5300 | $0.3100 | $0.3100 | -19.5% | 3M | 252 |
| 2009 | $0.3700 | $1.15 | $0.2100 | $0.3850 | +20.3% | 71.2M | 252 |
| 2008 | $2.96 | $2.98 | $0.2700 | $0.3200 | -89.3% | 13.6M | 253 |
| 2007 | $7.63 | $8.64 | $2.35 | $2.99 | -60.2% | 21.8M | 250 |
| 2006 | $8.20 | $9.79 | $5.05 | $7.52 | -6.0% | 10.9M | 251 |
| 2005 | $7.30 | $8.43 | $2.32 | $8.00 | +10.3% | 6.5M | 252 |
| 2004 | $7.03 | $7.25 | $5.11 | $7.25 | n/a | 3.4M | 139 |
LGNZZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| January 2019 | $0.1700 | +21.4% |
| December 2018 | $0.1400 | +16.7% |
| November 2018 | $0.1200 | +41.2% |
| October 2018 | $0.0850 | +6.3% |
| September 2018 | $0.0800 | +14.3% |
| August 2018 | $0.0700 | 0.0% |
| July 2018 | $0.0700 | +40.0% |
| June 2018 | $0.0500 | +233.3% |
| May 2018 | $0.0150 | +66.7% |
| April 2018 | $0.0090 | -12.6% |
| March 2018 | $0.0103 | -20.8% |
| February 2018 | $0.0130 | +8.3% |
About the LGNZZ data
Daily bars. 3,675 sessions from Jun 16, 2004 to Jan 23, 2019, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LGNZZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
LGNZZ share price history
