Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 71.30 74.30 66.20 66.40 25,099 -4.30(-6.08%)
Apr 29, 2009 66.80 71.30 65.80 70.70 19,057 +4.30(+6.48%)
Apr 28, 2009 65.00 68.20 64.90 66.40 23,640 +0.90(+1.37%)
Apr 27, 2009 64.00 66.80 64.00 65.50 16,795 +1.10(+1.71%)
Apr 24, 2009 61.70 66.00 61.60 64.40 14,809 +3.20(+5.23%)
Apr 23, 2009 61.70 62.80 60.00 61.20 13,535 -0.30(-0.49%)
Apr 22, 2009 62.40 64.90 61.00 61.50 15,845 -2.20(-3.45%)
Apr 21, 2009 62.40 65.50 62.30 63.70 16,468 +1.20(+1.92%)
Apr 20, 2009 64.30 66.00 61.50 62.50 28,860 -3.10(-4.73%)
Apr 17, 2009 59.30 67.30 57.20 65.60 46,527 +6.60(+11.19%)
Apr 16, 2009 60.60 60.80 57.80 59.00 30,706 -1.00(-1.67%)
Apr 15, 2009 57.70 60.60 57.70 60.00 17,685 +2.10(+3.63%)
Apr 14, 2009 60.50 62.70 57.70 57.90 39,732 -3.80(-6.16%)
Apr 13, 2009 60.40 61.80 57.30 61.70 15,633 +0.40(+0.65%)
Apr 09, 2009 57.70 63.20 57.20 61.30 28,471 +4.90(+8.69%)
Apr 08, 2009 57.30 58.00 53.90 56.40 22,301 -0.60(-1.05%)
Apr 07, 2009 61.70 62.50 57.00 57.00 34,206 -5.70(-9.09%)
Apr 06, 2009 65.70 66.40 60.80 62.70 25,200 -4.30(-6.42%)
Apr 03, 2009 67.40 68.30 63.40 67.00 10,214 -0.40(-0.59%)
Apr 02, 2009 65.00 69.00 63.00 67.40 27,103 +4.20(+6.65%)
Apr 01, 2009 60.40 63.30 57.60 63.20 13,345 +1.80(+2.93%)
Mar 31, 2009 62.30 63.60 60.90 61.40 18,826 -0.40(-0.65%)
Mar 30, 2009 63.10 63.50 61.20 61.80 14,338 -9.90(-13.81%)
Mar 26, 2009 67.40 72.00 66.50 71.70 33,363 +5.30(+7.98%)
Mar 25, 2009 62.70 66.40 62.40 66.40 25,862 +4.10(+6.58%)
Mar 24, 2009 63.40 65.60 62.30 62.30 20,227 -2.30(-3.56%)
Mar 23, 2009 61.30 64.80 58.70 64.60 33,029 +7.30(+12.74%)
Mar 20, 2009 64.70 65.40 56.60 57.30 40,299 -7.20(-11.16%)
Mar 19, 2009 67.70 69.00 63.10 64.50 16,483 -2.40(-3.59%)
Mar 18, 2009 64.10 68.00 61.60 66.90 30,791 +2.80(+4.37%)
Mar 17, 2009 60.80 64.60 60.70 64.10 19,109 +3.40(+5.60%)
Mar 16, 2009 58.60 63.10 58.20 60.70 31,635 +2.50(+4.30%)
Mar 13, 2009 53.80 60.00 52.50 58.20 31,375 +4.50(+8.38%)
Mar 12, 2009 49.00 54.20 47.55 53.70 33,285 +4.40(+8.92%)
Mar 11, 2009 52.00 55.60 49.10 49.30 28,809 -2.10(-4.09%)
Mar 10, 2009 47.10 52.40 47.10 51.40 32,740 +5.40(+11.74%)
Mar 09, 2009 43.60 47.70 42.20 46.00 30,847 +2.00(+4.55%)
Mar 06, 2009 43.80 44.80 41.90 44.00 27,804 +0.70(+1.62%)
Mar 05, 2009 46.70 47.00 43.00 43.30 32,233 -4.40(-9.22%)
Mar 04, 2009 51.30 51.30 46.00 47.70 35,448 -0.10(-0.21%)
Mar 02, 2009 51.80 53.30 47.30 47.80 23,538 -4.70(-8.95%)
Feb 27, 2009 55.00 57.60 52.30 52.50 25,449 -3.60(-6.42%)
Feb 26, 2009 58.10 60.60 55.20 56.10 25,878 -0.90(-1.58%)
Feb 25, 2009 62.00 62.50 56.40 57.00 44,024 -5.20(-8.36%)
Feb 24, 2009 54.10 63.70 54.10 62.20 49,630 +8.20(+15.19%)
Feb 23, 2009 59.20 60.80 53.60 54.00 26,559 -4.80(-8.16%)
Feb 20, 2009 61.60 61.60 57.10 58.80 35,783 -3.70(-5.92%)
Feb 19, 2009 65.60 68.10 62.50 62.50 24,454 -2.10(-3.25%)
Feb 18, 2009 68.00 68.10 64.60 64.60 20,944 -2.90(-4.30%)
Feb 17, 2009 67.60 68.70 65.00 67.50 24,548 -2.80(-3.98%)
Feb 13, 2009 69.50 72.10 67.50 70.30 22,891 +0.60(+0.86%)
Feb 12, 2009 66.90 70.00 63.60 69.70 39,574 +4.10(+6.25%)
Feb 11, 2009 63.60 66.50 63.00 65.60 22,579 +2.20(+3.47%)
Feb 10, 2009 65.00 67.00 61.20 63.40 31,472 -2.20(-3.35%)
Feb 09, 2009 66.00 68.00 63.10 65.60 16,298 -0.90(-1.35%)
Feb 06, 2009 65.40 68.20 64.60 66.50 23,508 +1.10(+1.68%)
Feb 05, 2009 62.90 66.60 62.37 65.40 30,059 +2.00(+3.15%)
Feb 04, 2009 64.80 65.50 62.50 63.40 82,789 -1.60(-2.46%)
Feb 03, 2009 70.10 70.50 62.40 65.00 109,703 -6.70(-9.34%)
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.