Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.330 2.360 2.230 2.240 1,127,000 -0.13(-5.49%)
Nov 27, 2019 2.430 2.440 2.340 2.370 949,600 -0.06(-2.47%)
Nov 26, 2019 2.350 2.450 2.270 2.430 2,160,241 +0.10(+4.29%)
Nov 25, 2019 2.330 2.380 2.290 2.330 1,949,191 +0.03(+1.30%)
Nov 22, 2019 2.270 2.330 2.250 2.300 729,900 +0.06(+2.68%)
Nov 21, 2019 2.360 2.370 2.210 2.240 1,757,507 -0.11(-4.68%)
Nov 20, 2019 2.250 2.390 2.250 2.350 1,191,058 +0.08(+3.52%)
Nov 19, 2019 2.260 2.300 2.240 2.270 830,859 +0.02(+0.89%)
Nov 18, 2019 2.350 2.410 2.220 2.250 1,192,338 -0.09(-3.85%)
Nov 15, 2019 2.320 2.400 2.290 2.340 1,268,700 +0.05(+2.18%)
Nov 14, 2019 2.350 2.380 2.260 2.290 700,990 -0.05(-2.14%)
Nov 13, 2019 2.250 2.400 2.250 2.340 1,071,863 +0.07(+3.08%)
Nov 12, 2019 2.320 2.410 2.255 2.270 1,315,434 -0.04(-1.73%)
Nov 11, 2019 2.250 2.340 2.165 2.310 918,372 +0.06(+2.67%)
Nov 08, 2019 2.080 2.270 2.080 2.250 1,110,400 +0.13(+6.13%)
Nov 07, 2019 2.140 2.180 2.110 2.120 758,050 +0.01(+0.47%)
Nov 06, 2019 2.210 2.360 2.040 2.110 1,476,139 -0.06(-2.76%)
Nov 05, 2019 2.160 2.230 2.150 2.170 773,950 +0.02(+0.93%)
Nov 04, 2019 2.200 2.230 2.130 2.150 856,034 -0.01(-0.46%)
Nov 01, 2019 2.050 2.220 2.040 2.160 2,331,500 +0.11(+5.37%)
Oct 31, 2019 2.120 2.150 2.020 2.050 886,289 -0.09(-4.21%)
Oct 30, 2019 2.180 2.190 2.080 2.140 1,676,197 -0.03(-1.38%)
Oct 29, 2019 2.300 2.300 2.150 2.170 1,569,404 -0.14(-6.06%)
Oct 28, 2019 2.140 2.310 2.050 2.310 1,817,036 +0.21(+10.00%)
Oct 25, 2019 2.060 2.120 1.990 2.100 1,513,300 +0.05(+2.44%)
Oct 24, 2019 1.770 2.090 1.740 2.050 2,846,774 +0.30(+17.14%)
Oct 23, 2019 1.700 1.870 1.610 1.750 2,577,603 +0.06(+3.55%)
Oct 22, 2019 1.670 1.730 1.650 1.690 639,556 +0.01(+0.60%)
Oct 21, 2019 1.640 1.700 1.590 1.680 923,906 +0.04(+2.75%)
Oct 18, 2019 1.610 1.650 1.560 1.635 1,735,000 +0.03(+2.19%)
Oct 17, 2019 1.650 1.670 1.590 1.600 5,091,355 -0.04(-2.44%)
Oct 16, 2019 1.690 1.730 1.630 1.640 2,842,113 -0.05(-2.96%)
Oct 15, 2019 1.670 1.720 1.660 1.690 2,774,941 +0.03(+1.81%)
Oct 14, 2019 1.650 1.720 1.630 1.660 701,582 +0.00(+0.00%)
Oct 11, 2019 1.680 1.720 1.650 1.660 1,060,300 +0.00(+0.00%)
Oct 10, 2019 1.610 1.670 1.600 1.660 547,056 +0.05(+3.11%)
Oct 09, 2019 1.650 1.650 1.600 1.610 679,262 -0.02(-1.23%)
Oct 08, 2019 1.660 1.670 1.610 1.630 714,473 -0.06(-3.55%)
Oct 07, 2019 1.710 1.730 1.655 1.690 584,617 -0.03(-1.74%)
Oct 04, 2019 1.720 1.750 1.630 1.720 880,000 +0.01(+0.58%)
Oct 03, 2019 1.700 1.730 1.670 1.710 832,239 +0.01(+0.59%)
Oct 02, 2019 1.750 1.750 1.660 1.700 994,397 -0.03(-1.73%)
Oct 01, 2019 1.890 1.940 1.720 1.730 2,380,354 -0.14(-7.49%)
Sep 30, 2019 1.860 1.890 1.770 1.870 1,543,430 +0.04(+2.19%)
Sep 27, 2019 1.800 1.930 1.750 1.830 1,376,800 +0.06(+3.39%)
Sep 26, 2019 1.790 1.870 1.680 1.770 2,440,769 +0.06(+3.51%)
Sep 25, 2019 1.710 1.730 1.660 1.710 773,871 +0.01(+0.59%)
Sep 24, 2019 1.740 1.740 1.630 1.700 1,357,200 -0.05(-2.86%)
Sep 23, 2019 1.690 1.750 1.660 1.750 1,288,727 +0.06(+3.55%)
Sep 20, 2019 1.700 1.730 1.655 1.690 6,754,700 -0.02(-1.17%)
Sep 19, 2019 1.700 1.740 1.660 1.710 1,141,826 +0.01(+0.59%)
Sep 18, 2019 1.660 1.700 1.650 1.700 1,243,692 +0.04(+2.41%)
Sep 17, 2019 1.660 1.720 1.640 1.660 811,260 -0.02(-1.19%)
Sep 16, 2019 1.650 1.700 1.610 1.680 1,730,016 +0.03(+1.82%)
Sep 13, 2019 1.680 1.715 1.615 1.650 1,619,100 +0.00(+0.00%)
Sep 12, 2019 1.830 1.830 1.605 1.650 3,930,083 -0.18(-9.84%)
Sep 11, 2019 1.850 1.870 1.810 1.830 1,369,784 +0.00(+0.00%)
Sep 10, 2019 1.710 1.840 1.690 1.830 1,370,421 +0.10(+5.78%)
Sep 09, 2019 1.680 1.740 1.660 1.730 831,757 +0.05(+2.98%)
Sep 06, 2019 1.760 1.760 1.680 1.680 1,620,400 -0.09(-5.08%)
Sep 05, 2019 1.750 1.800 1.720 1.770 712,356 +0.03(+1.72%)
Sep 04, 2019 1.660 1.750 1.600 1.740 1,860,911 +0.11(+6.75%)
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.