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

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2003 156.80 166.40 156.80 162.00 2,715 -1.00(-0.61%)
Nov 26, 2003 159.00 163.50 158.00 163.00 2,198 +3.00(+1.88%)
Nov 25, 2003 162.90 165.30 159.00 160.00 2,612 -1.30(-0.81%)
Nov 24, 2003 156.10 161.40 152.50 161.30 2,367 +3.00(+1.90%)
Nov 21, 2003 158.60 158.60 158.60 158.30 1,810 -1.20(-0.75%)
Nov 20, 2003 161.00 161.00 157.40 159.50 2,566 +1.90(+1.21%)
Nov 19, 2003 154.50 158.71 154.40 157.60 871 +2.30(+1.48%)
Nov 18, 2003 151.50 157.50 151.50 155.30 1,082 +1.70(+1.11%)
Nov 17, 2003 159.70 159.70 152.50 153.60 561 -4.30(-2.72%)
Nov 14, 2003 157.00 157.90 151.60 157.90 1,312 +0.20(+0.13%)
Nov 13, 2003 153.00 159.90 153.00 157.70 1,860 -1.90(-1.19%)
Nov 12, 2003 151.50 159.70 151.50 159.60 2,873 +8.51(+5.63%)
Nov 11, 2003 153.60 154.50 148.00 151.09 2,280 -2.41(-1.57%)
Nov 10, 2003 157.40 157.40 153.00 153.50 3,414 -1.90(-1.22%)
Nov 07, 2003 152.00 161.60 150.30 155.40 22,318 +6.50(+4.37%)
Nov 06, 2003 140.00 150.00 133.30 148.90 2,366 +8.90(+6.36%)
Nov 05, 2003 127.10 140.00 127.10 140.00 896 +10.00(+7.69%)
Nov 04, 2003 128.20 130.00 128.20 130.00 324 +1.90(+1.48%)
Nov 03, 2003 131.00 131.00 128.10 128.10 712 -5.09(-3.82%)
Oct 31, 2003 131.50 133.19 131.40 133.19 230 +2.49(+1.91%)
Oct 30, 2003 130.10 130.70 130.00 130.70 405 +0.60(+0.46%)
Oct 29, 2003 130.60 133.30 130.00 130.10 1,620 +0.10(+0.08%)
Oct 28, 2003 133.20 133.20 130.00 130.00 930 +2.50(+1.96%)
Oct 27, 2003 131.50 133.80 127.50 127.50 2,450 -2.50(-1.92%)
Oct 24, 2003 125.40 130.20 121.20 130.00 740 +5.20(+4.17%)
Oct 23, 2003 124.30 127.80 120.80 124.80 1,390 +1.80(+1.46%)
Oct 22, 2003 122.60 126.10 122.50 123.00 420 +0.50(+0.41%)
Oct 21, 2003 130.00 134.30 120.80 122.50 1,540 -6.30(-4.89%)
Oct 20, 2003 132.90 138.30 126.90 128.80 1,008 -2.20(-1.68%)
Oct 17, 2003 134.00 134.00 129.50 131.00 350 +1.00(+0.77%)
Oct 16, 2003 138.50 138.80 131.30 130.00 610 -8.50(-6.14%)
Oct 15, 2003 131.90 138.50 128.10 138.50 560 +5.50(+4.14%)
Oct 14, 2003 130.70 133.00 125.00 133.00 610 +1.80(+1.37%)
Oct 13, 2003 128.40 135.00 126.70 131.20 580 +4.50(+3.55%)
Oct 10, 2003 134.20 136.00 126.70 126.70 1,988 -3.10(-2.39%)
Oct 09, 2003 136.00 136.50 126.30 129.80 1,835 -6.20(-4.56%)
Oct 08, 2003 131.40 138.70 127.60 136.00 1,880 +5.70(+4.37%)
Oct 07, 2003 134.90 136.40 129.00 130.30 1,050 -4.70(-3.48%)
Oct 06, 2003 137.60 139.90 135.00 135.00 1,570 -3.90(-2.81%)
Oct 03, 2003 136.60 139.30 136.00 138.90 341 -0.80(-0.57%)
Oct 02, 2003 140.00 142.40 137.90 139.70 3,560 -2.43(-1.71%)
Oct 01, 2003 136.20 145.01 129.00 142.13 3,184 -2.97(-2.05%)
Sep 30, 2003 134.00 150.00 115.50 145.10 6,721 +11.10(+8.28%)
Sep 29, 2003 131.00 139.50 131.00 134.00 1,080 +2.50(+1.90%)
Sep 26, 2003 141.40 141.40 131.00 131.50 1,373 -12.70(-8.81%)
Sep 25, 2003 146.80 147.50 141.40 144.20 1,120 -4.00(-2.70%)
Sep 24, 2003 150.00 148.20 146.50 148.20 760 -1.80(-1.20%)
Sep 23, 2003 142.90 150.00 136.00 150.00 2,537 +7.10(+4.97%)
Sep 22, 2003 142.30 142.90 130.00 142.90 4,514 +0.59(+0.41%)
Sep 19, 2003 140.00 142.50 138.10 142.31 3,847 +1.50(+1.07%)
Sep 18, 2003 139.20 144.50 125.00 140.81 7,250 +1.31(+0.94%)
Sep 17, 2003 134.40 150.00 133.50 139.50 11,567 +16.50(+13.41%)
Sep 16, 2003 107.60 129.80 103.10 123.00 10,063 +19.00(+18.27%)
Sep 15, 2003 102.00 105.00 98.00 104.00 2,130 +5.40(+5.48%)
Sep 12, 2003 101.00 101.00 96.10 98.60 1,420 -1.30(-1.30%)
Sep 11, 2003 100.10 100.10 97.80 99.90 1,200 -1.10(-1.09%)
Sep 10, 2003 100.00 101.00 98.50 101.00 1,140 +0.10(+0.10%)
Sep 09, 2003 102.50 102.80 97.70 100.90 1,630 +1.40(+1.41%)
Sep 08, 2003 94.50 105.00 94.50 99.50 3,780 +2.50(+2.58%)
Sep 05, 2003 91.70 97.00 91.70 97.00 3,460 +5.30(+5.78%)
Sep 04, 2003 89.01 92.60 88.90 91.70 2,560 +2.70(+3.03%)
Sep 03, 2003 87.50 89.20 86.80 89.00 3,740 +0.50(+0.56%)
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.