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 (%)
Dec 29, 2006 118.30 119.50 116.80 118.70 14,989 +0.60(+0.51%)
Dec 28, 2006 120.50 121.20 118.10 118.10 15,672 -2.70(-2.24%)
Dec 27, 2006 118.70 121.40 118.70 120.80 10,694 +1.90(+1.60%)
Dec 26, 2006 119.30 119.60 117.90 118.90 12,460 -0.50(-0.42%)
Dec 22, 2006 119.10 120.40 116.00 119.40 11,156 +0.50(+0.42%)
Dec 21, 2006 120.50 120.50 118.00 118.90 12,646 -1.00(-0.83%)
Dec 20, 2006 118.00 120.80 118.00 119.90 14,279 +2.50(+2.13%)
Dec 19, 2006 115.60 118.50 115.60 117.40 17,116 +1.40(+1.21%)
Dec 18, 2006 119.20 121.60 115.00 116.00 13,225 -2.80(-2.36%)
Dec 15, 2006 121.90 123.80 118.80 118.80 20,554 -3.10(-2.54%)
Dec 14, 2006 119.20 123.80 118.30 121.90 33,165 +3.40(+2.87%)
Dec 13, 2006 119.90 120.70 116.90 118.50 16,912 -0.70(-0.59%)
Dec 12, 2006 117.80 121.20 117.00 119.20 19,242 +1.70(+1.45%)
Dec 11, 2006 119.50 120.70 116.30 117.50 16,495 -2.10(-1.76%)
Dec 08, 2006 106.70 120.80 106.40 119.60 35,914 +12.80(+11.99%)
Dec 07, 2006 105.90 108.20 105.90 106.80 15,890 +1.20(+1.14%)
Dec 06, 2006 104.80 106.50 104.10 105.60 11,433 +0.40(+0.38%)
Dec 05, 2006 106.80 108.00 104.90 105.20 19,949 -1.40(-1.31%)
Dec 04, 2006 109.80 110.00 105.60 106.60 14,413 -3.20(-2.91%)
Dec 01, 2006 110.00 111.16 104.80 109.80 12,496 -0.10(-0.09%)
Nov 30, 2006 110.60 111.60 108.40 109.90 12,420 -0.60(-0.54%)
Nov 29, 2006 105.30 110.50 105.00 110.50 6,253 +5.60(+5.34%)
Nov 28, 2006 105.00 106.20 103.60 104.90 7,645 -0.20(-0.19%)
Nov 27, 2006 110.20 112.00 105.00 105.10 11,823 -5.90(-5.32%)
Nov 24, 2006 110.40 112.90 110.40 111.00 3,361 -0.30(-0.27%)
Nov 22, 2006 111.80 113.20 110.90 111.30 5,100 -0.50(-0.45%)
Nov 21, 2006 113.50 113.70 111.10 111.80 11,106 -1.80(-1.58%)
Nov 20, 2006 112.80 113.60 110.80 113.60 5,343 +0.50(+0.44%)
Nov 17, 2006 112.00 113.10 111.20 113.10 8,550 +1.00(+0.89%)
Nov 16, 2006 112.50 113.10 108.40 112.10 14,711 -0.20(-0.18%)
Nov 15, 2006 111.90 113.60 109.10 112.30 102,723 +0.30(+0.27%)
Nov 14, 2006 110.40 113.00 106.00 112.00 43,593 +2.00(+1.82%)
Nov 13, 2006 109.40 110.80 108.60 110.00 11,604 +0.30(+0.27%)
Nov 10, 2006 107.50 109.70 103.50 109.70 11,705 +2.20(+2.05%)
Nov 09, 2006 110.20 110.40 105.00 107.50 16,903 -2.70(-2.45%)
Nov 08, 2006 111.60 111.60 109.50 110.20 8,643 -2.30(-2.04%)
Nov 07, 2006 112.00 114.70 109.90 112.50 10,492 +0.70(+0.63%)
Nov 06, 2006 109.60 112.30 109.10 111.80 10,733 +1.60(+1.45%)
Nov 03, 2006 111.80 111.80 107.60 110.20 8,454 -1.00(-0.90%)
Nov 02, 2006 109.90 112.20 108.90 111.20 13,811 +1.70(+1.55%)
Nov 01, 2006 111.10 113.00 109.20 109.50 12,708 -1.20(-1.08%)
Oct 31, 2006 113.00 114.80 109.90 110.70 10,714 -1.60(-1.42%)
Oct 30, 2006 111.80 112.60 109.90 112.30 13,805 -0.40(-0.35%)
Oct 27, 2006 115.40 117.00 111.50 112.70 12,310 -3.70(-3.18%)
Oct 26, 2006 113.00 117.30 113.00 116.40 23,334 +3.50(+3.10%)
Oct 25, 2006 113.90 114.40 111.10 112.90 10,322 -0.40(-0.35%)
Oct 24, 2006 117.00 117.60 113.10 113.30 16,015 -3.90(-3.33%)
Oct 23, 2006 118.90 121.00 116.10 117.20 7,611 -2.10(-1.76%)
Oct 20, 2006 122.00 122.00 117.50 119.30 7,989 -2.10(-1.73%)
Oct 19, 2006 113.30 122.10 113.30 121.40 28,458 +7.50(+6.58%)
Oct 18, 2006 115.00 118.00 112.80 113.90 30,188 -0.60(-0.52%)
Oct 17, 2006 115.00 118.70 112.50 114.50 24,308 -1.50(-1.29%)
Oct 16, 2006 118.10 121.80 114.50 116.00 24,704 -2.90(-2.44%)
Oct 13, 2006 115.00 119.80 113.60 118.90 30,559 +4.50(+3.93%)
Oct 12, 2006 111.20 115.30 110.70 114.40 14,084 +4.10(+3.72%)
Oct 11, 2006 106.40 111.50 106.40 110.30 12,148 +3.10(+2.89%)
Oct 10, 2006 109.00 112.80 106.90 107.20 12,932 -1.70(-1.56%)
Oct 09, 2006 104.70 109.10 103.90 108.90 7,941 +3.50(+3.32%)
Oct 06, 2006 106.00 106.30 103.60 105.40 8,637 -1.40(-1.31%)
Oct 05, 2006 105.10 107.00 103.80 106.80 12,150 +1.30(+1.23%)
Oct 04, 2006 100.00 106.10 100.00 105.50 16,936 +5.30(+5.29%)
Oct 03, 2006 101.20 101.80 100.10 100.20 11,573 -1.70(-1.67%)
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.