Skip to main content

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

Historical Prices

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.