Rigel Pharmaceuticals (NQ: RIGL )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.510 4.070 3.430 3.640 11,682,900 +0.16(+4.60%)
Jan 28, 2021 3.550 3.635 3.460 3.480 3,980,462 -0.06(-1.69%)
Jan 27, 2021 3.460 3.770 3.350 3.540 4,858,264 +0.00(+0.00%)
Jan 26, 2021 3.690 3.720 3.510 3.540 1,527,286 -0.14(-3.80%)
Jan 25, 2021 3.770 3.770 3.520 3.680 2,114,999 -0.07(-1.87%)
Jan 22, 2021 3.700 3.800 3.700 3.750 2,679,300 +0.01(+0.27%)
Jan 21, 2021 3.780 3.830 3.650 3.740 3,190,550 -0.04(-1.06%)
Jan 20, 2021 3.820 3.830 3.710 3.780 1,880,320 +0.01(+0.27%)
Jan 19, 2021 3.810 3.880 3.750 3.770 2,771,683 +0.01(+0.27%)
Jan 15, 2021 3.800 4.040 3.700 3.760 4,609,800 -0.05(-1.31%)
Jan 14, 2021 3.760 3.860 3.620 3.810 4,253,615 +0.06(+1.60%)
Jan 13, 2021 3.580 3.770 3.530 3.750 3,353,256 +0.17(+4.75%)
Jan 12, 2021 3.430 3.590 3.330 3.580 2,729,408 +0.16(+4.68%)
Jan 11, 2021 3.600 3.690 3.360 3.420 2,150,478 -0.16(-4.47%)
Jan 08, 2021 3.510 3.595 3.480 3.580 1,281,100 +0.04(+1.13%)
Jan 07, 2021 3.490 3.600 3.470 3.540 1,485,731 +0.07(+2.02%)
Jan 06, 2021 3.430 3.570 3.380 3.470 1,624,255 +0.06(+1.76%)
Jan 05, 2021 3.500 3.550 3.400 3.410 1,767,369 -0.06(-1.73%)
Jan 04, 2021 3.500 3.600 3.400 3.470 1,990,177 -0.03(-0.86%)
Dec 31, 2020 3.500 3.500 3.500 1,756,975 -0.12(-3.31%)
Dec 30, 2020 3.520 3.710 3.520 3.620 1,756,975 +0.10(+2.84%)
Dec 29, 2020 3.730 3.730 3.510 3.520 2,020,957 -0.17(-4.61%)
Dec 28, 2020 3.780 3.800 3.630 3.690 2,519,976 +0.00(+0.00%)
Dec 24, 2020 3.780 3.780 3.660 3.690 731,600 -0.05(-1.34%)
Dec 23, 2020 3.790 3.790 3.620 3.740 1,666,065 +0.03(+0.81%)
Dec 22, 2020 3.700 3.800 3.640 3.710 2,079,335 +0.02(+0.54%)
Dec 21, 2020 3.760 3.880 3.620 3.690 4,267,916 -0.05(-1.34%)
Dec 18, 2020 3.650 3.830 3.610 3.740 6,740,100 +0.11(+3.03%)
Dec 17, 2020 3.560 3.770 3.535 3.630 4,409,187 -0.08(-2.16%)
Dec 16, 2020 3.270 3.840 3.180 3.710 9,924,593 +0.48(+14.86%)
Dec 15, 2020 3.300 3.300 3.200 3.230 1,486,409 -0.04(-1.22%)
Dec 14, 2020 3.200 3.360 3.200 3.270 2,077,367 +0.08(+2.51%)
Dec 11, 2020 3.280 3.300 3.160 3.190 1,932,300 -0.07(-2.15%)
Dec 10, 2020 3.150 3.340 3.100 3.260 2,847,122 +0.14(+4.49%)
Dec 09, 2020 3.100 3.220 3.050 3.120 2,869,342 +0.03(+0.97%)
Dec 08, 2020 3.000 3.100 2.970 3.090 1,487,172 +0.07(+2.32%)
Dec 07, 2020 3.040 3.090 2.960 3.020 1,569,866 -0.06(-1.95%)
Dec 04, 2020 3.010 3.120 2.980 3.080 2,139,100 +0.07(+2.33%)
Dec 03, 2020 3.060 3.070 2.970 3.010 2,008,058 -0.05(-1.63%)
Dec 02, 2020 3.000 3.070 2.930 3.060 1,151,738 +0.04(+1.32%)
Dec 01, 2020 3.080 3.080 2.950 3.020 1,414,646 -0.01(-0.33%)
Nov 30, 2020 3.150 3.170 2.970 3.030 2,450,308 -0.08(-2.57%)
Nov 27, 2020 2.960 3.160 2.900 3.110 1,721,600 +0.18(+6.14%)
Nov 25, 2020 2.920 2.950 2.840 2.930 2,450,800 +0.01(+0.34%)
Nov 24, 2020 2.880 3.060 2.800 2.920 3,179,602 +0.06(+2.10%)
Nov 23, 2020 2.740 2.920 2.720 2.860 2,998,810 +0.11(+4.00%)
Nov 20, 2020 2.700 2.770 2.650 2.750 1,134,000 +0.03(+1.10%)
Nov 19, 2020 2.660 2.730 2.610 2.720 1,498,976 +0.05(+1.87%)
Nov 18, 2020 2.760 2.810 2.660 2.670 1,966,304 -0.08(-2.91%)
Nov 17, 2020 2.730 2.780 2.660 2.750 1,617,086 +0.01(+0.36%)
Nov 16, 2020 2.800 2.820 2.670 2.740 2,388,858 -0.01(-0.36%)
Nov 13, 2020 2.720 2.770 2.680 2.750 1,559,200 +0.08(+3.00%)
Nov 12, 2020 2.740 2.780 2.630 2.670 1,760,340 -0.09(-3.26%)
Nov 11, 2020 2.730 2.850 2.680 2.760 2,039,172 +0.02(+0.73%)
Nov 10, 2020 2.560 2.750 2.520 2.740 3,798,217 +0.13(+4.98%)
Nov 09, 2020 2.580 2.700 2.480 2.610 3,256,841 -0.01(-0.38%)
Nov 06, 2020 2.580 2.630 2.460 2.620 3,257,400 -0.12(-4.38%)
Nov 05, 2020 2.740 2.800 2.620 2.740 2,568,591 +0.04(+1.48%)
Nov 04, 2020 2.520 2.700 2.520 2.700 2,909,904 +0.15(+5.88%)
Nov 03, 2020 2.510 2.590 2.460 2.550 2,174,336 +0.05(+2.00%)
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.