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

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2008 86.50 93.90 84.40 87.10 53,044 +0.30(+0.35%)
Oct 30, 2008 87.70 90.50 79.80 86.80 73,170 +0.80(+0.93%)
Oct 29, 2008 72.40 90.00 70.00 86.00 135,338 +13.10(+17.97%)
Oct 28, 2008 86.70 87.00 56.00 72.90 562,654 -15.50(-17.53%)
Oct 27, 2008 142.40 142.40 75.60 88.40 315,570 -55.70(-38.65%)
Oct 24, 2008 144.80 146.60 136.00 144.10 55,130 -6.20(-4.13%)
Oct 23, 2008 156.40 157.90 141.40 150.30 54,601 -6.00(-3.84%)
Oct 22, 2008 164.30 167.80 152.20 156.30 35,394 -9.70(-5.84%)
Oct 21, 2008 164.10 175.30 162.50 166.00 56,163 +0.90(+0.55%)
Oct 20, 2008 160.00 166.30 155.30 165.10 38,811 +5.60(+3.51%)
Oct 17, 2008 163.50 175.20 157.10 159.50 62,499 -7.20(-4.32%)
Oct 16, 2008 165.40 176.90 160.20 166.70 59,879 +2.60(+1.58%)
Oct 15, 2008 187.20 192.80 163.60 164.10 46,961 -25.30(-13.36%)
Oct 14, 2008 202.40 209.30 180.00 189.40 57,285 -8.80(-4.44%)
Oct 13, 2008 182.60 198.80 173.33 198.20 42,812 +23.00(+13.13%)
Oct 10, 2008 174.70 185.70 162.50 175.20 88,071 -2.60(-1.46%)
Oct 09, 2008 190.30 201.70 177.60 177.80 65,873 -9.60(-5.12%)
Oct 08, 2008 179.00 197.90 173.40 187.40 86,973 +4.30(+2.35%)
Oct 07, 2008 198.70 208.60 180.60 183.10 49,937 -15.90(-7.99%)
Oct 06, 2008 207.10 207.10 176.10 199.00 76,931 -10.60(-5.06%)
Oct 03, 2008 222.00 236.10 208.10 209.60 49,703 -10.50(-4.77%)
Oct 02, 2008 227.90 233.70 218.00 220.10 30,582 -7.60(-3.34%)
Oct 01, 2008 236.10 236.10 221.70 227.70 24,557 -5.80(-2.48%)
Sep 30, 2008 229.40 240.70 218.40 233.50 35,535 +6.00(+2.64%)
Sep 29, 2008 245.70 253.40 222.20 227.50 58,986 -19.40(-7.86%)
Sep 26, 2008 244.80 258.50 242.00 246.90 48,069 +0.00(+0.00%)
Sep 25, 2008 249.30 251.00 246.50 246.90 27,160 -1.10(-0.44%)
Sep 24, 2008 248.90 262.00 247.70 248.00 55,585 -0.10(-0.04%)
Sep 23, 2008 258.00 260.00 247.30 248.10 44,011 -8.70(-3.39%)
Sep 22, 2008 249.30 260.00 246.20 256.80 68,000 +6.90(+2.76%)
Sep 19, 2008 262.70 271.80 246.50 249.90 139,701 +2.10(+0.85%)
Sep 18, 2008 237.50 250.30 223.20 247.80 139,508 +10.10(+4.25%)
Sep 17, 2008 245.00 245.00 235.40 237.70 86,036 -11.30(-4.54%)
Sep 16, 2008 234.60 250.10 234.60 249.00 59,215 +11.40(+4.80%)
Sep 15, 2008 241.10 244.90 234.40 237.60 41,700 -9.50(-3.84%)
Sep 12, 2008 249.50 250.50 239.00 247.10 33,207 -3.90(-1.55%)
Sep 11, 2008 237.70 251.80 231.90 251.00 60,114 +9.00(+3.72%)
Sep 10, 2008 230.60 243.80 228.30 242.00 32,891 +14.80(+6.51%)
Sep 09, 2008 239.50 245.00 227.20 227.20 26,755 -11.30(-4.74%)
Sep 08, 2008 240.80 246.70 233.50 238.50 28,402 +2.20(+0.93%)
Sep 05, 2008 231.20 238.60 223.10 236.30 27,669 +4.80(+2.07%)
Sep 04, 2008 240.00 242.60 228.90 231.50 38,134 -7.80(-3.26%)
Sep 03, 2008 233.50 242.50 232.00 239.30 101,733 +6.50(+2.79%)
Sep 02, 2008 239.40 243.80 232.40 232.80 41,700 -3.80(-1.61%)
Aug 29, 2008 238.50 243.50 235.80 236.60 21,313 -2.10(-0.88%)
Aug 28, 2008 231.00 241.70 230.00 238.70 31,369 +10.20(+4.46%)
Aug 27, 2008 224.00 231.90 223.40 228.50 41,446 +6.20(+2.79%)
Aug 26, 2008 220.90 226.20 220.70 222.30 21,948 +1.20(+0.54%)
Aug 25, 2008 227.30 229.70 220.00 221.10 28,139 -6.70(-2.94%)
Aug 22, 2008 218.30 229.90 216.80 227.80 32,569 +10.50(+4.83%)
Aug 21, 2008 215.00 219.50 210.30 217.30 22,462 +1.20(+0.56%)
Aug 20, 2008 218.50 224.30 214.20 216.10 19,899 -2.00(-0.92%)
Aug 19, 2008 216.50 223.00 215.00 218.10 23,004 +1.30(+0.60%)
Aug 18, 2008 228.80 232.60 214.40 216.80 46,445 -11.60(-5.08%)
Aug 15, 2008 240.70 240.70 221.20 228.40 84,048 -9.90(-4.15%)
Aug 14, 2008 227.10 240.00 227.10 238.30 35,652 +9.10(+3.97%)
Aug 13, 2008 239.00 240.00 227.50 229.20 48,306 -10.80(-4.50%)
Aug 12, 2008 238.30 241.50 232.70 240.00 34,275 +1.70(+0.71%)
Aug 11, 2008 230.20 239.30 225.00 238.30 38,711 +7.60(+3.29%)
Aug 08, 2008 221.10 236.20 219.40 230.70 36,892 +9.60(+4.34%)
Aug 07, 2008 230.70 230.80 216.10 221.10 74,604 -9.60(-4.16%)
Aug 06, 2008 238.40 238.50 213.20 230.70 187,873 -8.90(-3.71%)
Aug 05, 2008 253.50 254.10 235.30 239.60 61,279 -11.30(-4.50%)
Aug 04, 2008 255.30 255.30 246.00 250.90 26,392 -3.90(-1.53%)
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.