Rigel Pharmaceuticals (NQ: RIGL )

3.950 USD -0.070 (-1.74%)
Streaming Delayed Price Updated: 10:07 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.54 25.09 24.54 25.02 106,200 +0.13(+0.52%)
Nov 29, 2004 24.64 25.13 24.00 24.89 316,000 +0.49(+2.01%)
Nov 26, 2004 23.99 24.89 23.99 24.40 126,000 +0.28(+1.16%)
Nov 24, 2004 24.35 24.45 23.76 24.12 100,400 -0.21(-0.86%)
Nov 23, 2004 24.68 25.03 23.01 24.33 1,622,400 -0.67(-2.68%)
Nov 22, 2004 24.05 25.38 23.99 25.00 2,038,400 -0.39(-1.54%)
Nov 19, 2004 26.80 27.09 24.92 25.39 1,158,400 -1.50(-5.58%)
Nov 18, 2004 27.99 28.08 26.77 26.89 191,000 -1.11(-3.96%)
Nov 17, 2004 28.37 28.60 27.96 28.00 218,700 -0.25(-0.88%)
Nov 16, 2004 28.47 28.80 28.03 28.25 333,000 -0.47(-1.64%)
Nov 15, 2004 28.22 29.00 27.60 28.72 264,500 +0.62(+2.21%)
Nov 12, 2004 28.10 28.70 27.58 28.10 221,400 -0.35(-1.23%)
Nov 11, 2004 28.25 28.68 28.00 28.45 229,700 +0.22(+0.78%)
Nov 10, 2004 27.30 28.52 26.89 28.23 307,000 +0.63(+2.28%)
Nov 09, 2004 26.00 28.24 25.65 27.60 309,700 +1.60(+6.15%)
Nov 08, 2004 25.83 26.24 25.04 26.00 197,400 +0.00(+0.00%)
Nov 05, 2004 25.55 27.89 25.46 26.00 512,300 +0.13(+0.50%)
Nov 04, 2004 24.30 26.30 24.01 25.87 620,700 +1.87(+7.79%)
Nov 03, 2004 24.43 24.45 23.16 24.00 367,900 +0.40(+1.69%)
Nov 02, 2004 23.86 24.55 23.52 23.60 259,600 +0.10(+0.43%)
Nov 01, 2004 23.67 24.07 23.43 23.50 229,600 -0.50(-2.08%)
Oct 29, 2004 24.99 25.10 23.70 24.00 313,100 -0.78(-3.15%)
Oct 28, 2004 25.09 25.15 24.77 24.78 138,000 +0.20(+0.81%)
Oct 27, 2004 23.47 25.14 23.47 24.58 250,100 +1.08(+4.60%)
Oct 26, 2004 23.94 24.29 23.11 23.50 248,500 -0.58(-2.41%)
Oct 25, 2004 25.58 25.58 24.06 24.08 257,800 -1.27(-5.01%)
Oct 22, 2004 25.50 25.50 25.15 25.35 116,200 -0.06(-0.24%)
Oct 21, 2004 26.00 26.20 25.12 25.41 112,100 -0.79(-3.02%)
Oct 20, 2004 25.90 26.20 25.44 26.20 71,600 +0.27(+1.04%)
Oct 19, 2004 26.15 26.50 25.93 25.93 126,500 -0.37(-1.41%)
Oct 18, 2004 26.20 26.72 26.10 26.30 207,200 -0.38(-1.42%)
Oct 15, 2004 25.84 26.77 25.26 26.68 96,500 +1.05(+4.10%)
Oct 14, 2004 26.15 26.43 25.15 25.63 186,300 -0.59(-2.25%)
Oct 13, 2004 25.95 26.48 25.86 26.22 261,300 +0.21(+0.81%)
Oct 12, 2004 26.24 26.24 25.72 26.01 294,700 -0.14(-0.54%)
Oct 11, 2004 24.94 26.35 24.92 26.15 108,100 +1.01(+4.02%)
Oct 08, 2004 24.70 25.25 24.70 25.14 99,800 +0.07(+0.28%)
Oct 07, 2004 25.00 25.13 24.40 25.07 240,900 +0.08(+0.32%)
Oct 06, 2004 24.76 24.99 24.36 24.99 161,900 +0.22(+0.89%)
Oct 05, 2004 25.31 25.42 24.75 24.77 117,100 -0.23(-0.92%)
Oct 04, 2004 24.96 25.82 24.96 25.00 110,700 -0.36(-1.42%)
Oct 01, 2004 25.16 25.50 25.00 25.36 112,500 +0.06(+0.24%)
Sep 30, 2004 24.49 25.32 24.45 25.30 170,300 +0.67(+2.72%)
Sep 29, 2004 25.06 25.06 24.30 24.63 212,300 +0.03(+0.12%)
Sep 28, 2004 23.60 25.30 23.60 24.60 273,400 +0.73(+3.06%)
Sep 27, 2004 23.63 24.08 23.61 23.87 126,600 -0.03(-0.13%)
Sep 24, 2004 23.68 24.04 23.25 23.90 109,600 +0.04(+0.17%)
Sep 23, 2004 24.00 24.25 23.50 23.86 110,600 +0.23(+0.97%)
Sep 22, 2004 23.44 23.86 23.14 23.63 231,600 +0.13(+0.55%)
Sep 21, 2004 23.00 24.45 22.66 23.50 230,700 +0.20(+0.86%)
Sep 20, 2004 23.96 23.96 22.65 23.30 103,900 -0.39(-1.65%)
Sep 17, 2004 24.32 24.39 23.36 23.69 875,000 -0.51(-2.11%)
Sep 16, 2004 23.22 24.45 22.55 24.20 417,700 +0.76(+3.24%)
Sep 15, 2004 21.90 23.54 21.41 23.44 631,500 +1.64(+7.52%)
Sep 14, 2004 22.00 22.00 20.75 21.80 532,400 -0.49(-2.20%)
Sep 13, 2004 22.19 22.75 21.98 22.29 236,000 +0.51(+2.34%)
Sep 10, 2004 21.08 22.00 21.08 21.78 225,000 +0.62(+2.93%)
Sep 09, 2004 20.89 21.20 20.48 21.16 186,400 +0.30(+1.44%)
Sep 08, 2004 21.25 21.25 20.29 20.86 192,600 -0.26(-1.23%)
Sep 07, 2004 20.72 21.38 20.21 21.12 96,400 +0.30(+1.44%)
Sep 03, 2004 20.78 20.96 20.60 20.82 65,000 +0.13(+0.63%)
Sep 02, 2004 20.50 20.91 20.05 20.69 150,300 +0.33(+1.62%)
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.