Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.90 11.45 10.65 11.40 95,600 +0.80(+7.55%)
Nov 29, 2023 10.40 11.25 10.40 10.60 57,331 +0.40(+3.92%)
Nov 28, 2023 10.10 10.90 9.900 10.20 104,741 +0.35(+3.53%)
Nov 27, 2023 10.60 10.60 9.711 9.852 1,464,937 -0.55(-5.27%)
Nov 24, 2023 9.900 10.70 9.800 10.40 38,927 +0.90(+9.46%)
Nov 22, 2023 9.474 10.00 9.100 9.501 39,348 +0.46(+5.10%)
Nov 21, 2023 9.200 9.595 8.301 9.040 44,699 -0.32(-3.42%)
Nov 20, 2023 8.800 9.600 8.529 9.360 59,943 +0.38(+4.23%)
Nov 17, 2023 8.100 9.001 7.885 8.980 86,871 +0.88(+10.86%)
Nov 16, 2023 7.883 8.337 7.650 8.100 51,091 +0.16(+2.02%)
Nov 15, 2023 8.500 8.700 7.930 7.940 57,838 -0.56(-6.60%)
Nov 14, 2023 8.100 8.600 8.098 8.501 65,654 +0.49(+6.12%)
Nov 13, 2023 8.109 8.300 7.501 8.011 40,001 -0.17(-2.05%)
Nov 10, 2023 8.159 8.200 7.572 8.179 54,959 +0.01(+0.10%)
Nov 09, 2023 8.873 8.900 8.006 8.171 52,302 -0.73(-8.19%)
Nov 08, 2023 9.000 9.006 8.200 8.900 117,468 +0.20(+2.24%)
Nov 07, 2023 8.410 8.786 8.127 8.705 42,057 +0.29(+3.51%)
Nov 06, 2023 9.000 9.098 8.200 8.410 57,476 -0.40(-4.55%)
Nov 03, 2023 8.000 9.000 8.000 8.811 78,321 +0.83(+10.34%)
Nov 02, 2023 8.004 8.300 7.710 7.985 31,817 +0.01(+0.15%)
Nov 01, 2023 8.181 8.370 7.764 7.973 39,287 -0.10(-1.24%)
Oct 31, 2023 7.763 8.299 7.600 8.073 33,822 +0.27(+3.45%)
Oct 30, 2023 7.503 7.880 7.275 7.804 60,391 +0.50(+6.87%)
Oct 27, 2023 7.515 7.651 7.221 7.302 44,121 -0.12(-1.68%)
Oct 26, 2023 7.436 7.729 7.210 7.427 64,536 +0.20(+2.81%)
Oct 25, 2023 7.814 7.814 7.120 7.224 92,688 -0.58(-7.44%)
Oct 24, 2023 8.178 8.463 7.800 7.805 91,407 -0.33(-4.01%)
Oct 23, 2023 8.323 8.626 7.950 8.131 1,462,962 -0.57(-6.55%)
Oct 20, 2023 9.179 9.430 8.520 8.701 58,805 -0.44(-4.80%)
Oct 19, 2023 9.494 9.497 9.052 9.140 58,460 -0.35(-3.72%)
Oct 18, 2023 9.350 9.943 9.300 9.493 79,672 -0.06(-0.66%)
Oct 17, 2023 9.800 10.00 9.347 9.556 49,281 -0.11(-1.13%)
Oct 16, 2023 9.700 10.00 9.070 9.665 73,719 +0.26(+2.80%)
Oct 13, 2023 9.376 9.754 9.201 9.402 70,460 +0.04(+0.45%)
Oct 12, 2023 9.900 10.00 9.100 9.360 93,206 -0.64(-6.40%)
Oct 11, 2023 10.30 10.30 10.00 10.00 57,414 -0.30(-2.91%)
Oct 10, 2023 10.10 10.60 9.901 10.30 54,367 +0.40(+4.03%)
Oct 09, 2023 9.700 10.10 9.401 9.901 81,432 -0.30(-2.93%)
Oct 06, 2023 10.30 10.50 9.701 10.20 85,346 -0.40(-3.77%)
Oct 05, 2023 10.30 10.90 10.05 10.60 68,417 +0.50(+4.95%)
Oct 04, 2023 10.30 10.30 10.00 10.10 30,662 -0.10(-0.98%)
Oct 03, 2023 10.20 10.20 9.131 10.20 156,593 -0.10(-0.97%)
Oct 02, 2023 10.80 10.90 10.10 10.30 120,343 -0.50(-4.63%)
Sep 29, 2023 11.20 11.20 10.60 10.80 71,748 -0.40(-3.57%)
Sep 28, 2023 11.10 11.30 10.50 11.20 82,949 +0.10(+0.90%)
Sep 27, 2023 11.30 11.60 11.00 11.10 41,652 -0.30(-2.63%)
Sep 26, 2023 11.00 11.80 10.60 11.40 112,795 +0.30(+2.70%)
Sep 25, 2023 10.90 11.30 10.80 11.10 61,184 +0.20(+1.83%)
Sep 22, 2023 11.20 11.20 10.40 10.90 152,570 -0.30(-2.68%)
Sep 21, 2023 10.80 11.30 10.60 11.20 78,609 +0.20(+1.82%)
Sep 20, 2023 11.00 11.40 10.80 11.00 63,878 +0.00(+0.00%)
Sep 19, 2023 10.70 11.05 10.40 11.00 84,276 +0.30(+2.80%)
Sep 18, 2023 11.10 11.40 10.60 10.70 70,397 -0.70(-6.14%)
Sep 15, 2023 11.40 11.65 11.20 11.40 104,979 +0.05(+0.44%)
Sep 14, 2023 11.00 11.80 10.70 11.35 279,303 +0.45(+4.13%)
Sep 13, 2023 10.90 11.20 10.80 10.90 78,200 +0.10(+0.93%)
Sep 12, 2023 11.10 11.20 10.80 10.80 39,070 -0.40(-3.57%)
Sep 11, 2023 11.00 11.30 10.75 11.20 71,091 +0.30(+2.75%)
Sep 08, 2023 10.90 11.20 10.80 10.90 70,105 -0.10(-0.91%)
Sep 07, 2023 11.20 11.25 10.85 11.00 50,891 -0.20(-1.79%)
Sep 06, 2023 11.40 11.60 11.20 11.20 60,806 -0.20(-1.75%)
Sep 05, 2023 11.80 11.80 11.20 11.40 131,140 -0.40(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.