Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.700 2.750 2.640 2.650 1,486,610 -0.03(-1.12%)
Dec 30, 2021 2.690 2.750 2.680 2.680 1,701,924 -0.03(-1.11%)
Dec 29, 2021 2.740 2.760 2.690 2.710 1,289,012 -0.04(-1.45%)
Dec 28, 2021 2.810 2.920 2.740 2.750 1,475,445 -0.06(-2.14%)
Dec 27, 2021 2.830 2.880 2.790 2.810 1,022,943 -0.03(-1.06%)
Dec 23, 2021 2.820 2.910 2.790 2.840 1,446,499 +0.07(+2.53%)
Dec 22, 2021 2.710 2.810 2.710 2.770 949,337 +0.06(+2.21%)
Dec 21, 2021 2.730 2.740 2.635 2.710 1,520,193 +0.04(+1.50%)
Dec 20, 2021 2.600 2.720 2.530 2.670 1,238,445 +0.07(+2.69%)
Dec 17, 2021 2.440 2.680 2.425 2.600 3,717,698 +0.16(+6.56%)
Dec 16, 2021 2.450 2.490 2.380 2.440 1,987,276 -0.05(-2.01%)
Dec 15, 2021 2.370 2.510 2.330 2.490 2,435,411 +0.13(+5.51%)
Dec 14, 2021 2.320 2.380 2.300 2.360 2,554,957 -0.03(-1.26%)
Dec 13, 2021 2.390 2.450 2.322 2.390 1,036,013 -0.01(-0.42%)
Dec 10, 2021 2.490 2.500 2.370 2.400 1,010,026 -0.09(-3.61%)
Dec 09, 2021 2.600 2.650 2.485 2.490 1,655,101 -0.13(-4.96%)
Dec 08, 2021 2.640 2.650 2.585 2.620 1,158,549 +0.00(+0.00%)
Dec 07, 2021 2.490 2.650 2.490 2.620 1,732,634 +0.15(+6.07%)
Dec 06, 2021 2.450 2.490 2.350 2.470 1,419,878 +0.02(+0.82%)
Dec 03, 2021 2.630 2.630 2.430 2.450 1,680,053 -0.16(-6.13%)
Dec 02, 2021 2.580 2.630 2.540 2.610 1,384,624 +0.01(+0.38%)
Dec 01, 2021 2.750 2.780 2.590 2.600 1,622,726 -0.07(-2.62%)
Nov 30, 2021 2.720 2.740 2.590 2.670 2,234,350 -0.03(-1.11%)
Nov 29, 2021 2.770 2.860 2.685 2.700 2,146,528 -0.07(-2.53%)
Nov 26, 2021 2.850 2.910 2.720 2.770 1,821,627 -0.15(-5.14%)
Nov 24, 2021 2.830 2.935 2.790 2.920 885,018 +0.07(+2.46%)
Nov 23, 2021 2.890 2.930 2.760 2.850 1,472,726 -0.01(-0.35%)
Nov 22, 2021 3.040 3.050 2.850 2.860 2,038,008 -0.19(-6.23%)
Nov 19, 2021 2.950 3.085 2.920 3.050 2,516,863 +0.10(+3.39%)
Nov 18, 2021 2.790 2.985 2.745 2.950 5,019,466 +0.20(+7.27%)
Nov 17, 2021 2.890 2.920 2.740 2.750 2,402,014 -0.16(-5.50%)
Nov 16, 2021 3.010 3.045 2.880 2.910 2,491,555 -0.14(-4.59%)
Nov 15, 2021 3.190 3.210 3.030 3.050 1,339,625 -0.13(-4.09%)
Nov 12, 2021 3.200 3.205 3.140 3.180 953,608 -0.01(-0.31%)
Nov 11, 2021 3.210 3.240 3.190 3.190 660,449 -0.02(-0.62%)
Nov 10, 2021 3.250 3.210 912,671 -0.05(-1.53%)
Nov 09, 2021 3.250 3.280 3.190 3.260 809,702 +0.01(+0.31%)
Nov 08, 2021 3.180 3.300 3.170 3.250 764,595 +0.02(+0.62%)
Nov 05, 2021 3.430 3.440 3.190 3.230 2,062,113 -0.20(-5.83%)
Nov 04, 2021 3.410 3.430 3.283 3.430 2,283,517 -0.05(-1.44%)
Nov 03, 2021 3.240 3.486 3.210 3.480 3,978,699 -0.09(-2.52%)
Nov 02, 2021 3.590 3.600 3.460 3.570 1,386,189 +0.03(+0.85%)
Nov 01, 2021 3.410 3.550 3.360 3.540 1,168,158 +0.18(+5.36%)
Oct 29, 2021 3.300 3.375 3.280 3.360 1,169,536 +0.06(+1.82%)
Oct 28, 2021 3.270 3.310 3.245 3.300 608,052 +0.03(+0.92%)
Oct 27, 2021 3.250 3.350 3.250 3.270 841,893 +0.07(+2.19%)
Oct 26, 2021 3.210 3.185 3.200 1,008,049 -0.01(-0.31%)
Oct 25, 2021 3.230 3.260 3.190 3.210 978,909 -0.03(-0.93%)
Oct 22, 2021 3.240 3.250 3.190 3.240 1,500,165 -0.04(-1.22%)
Oct 21, 2021 3.330 3.370 3.270 3.280 710,369 -0.05(-1.50%)
Oct 20, 2021 3.310 3.350 3.310 3.330 781,238 -0.01(-0.30%)
Oct 19, 2021 3.330 3.380 3.320 3.340 741,149 +0.01(+0.30%)
Oct 18, 2021 3.380 3.380 3.280 3.330 883,562 -0.05(-1.48%)
Oct 15, 2021 3.500 3.500 3.370 3.380 1,024,130 -0.07(-2.03%)
Oct 14, 2021 3.520 3.560 3.440 3.450 675,582 -0.05(-1.43%)
Oct 13, 2021 3.510 3.530 3.440 3.500 716,196 -0.02(-0.57%)
Oct 12, 2021 3.490 3.560 3.480 3.520 1,177,624 +0.05(+1.44%)
Oct 11, 2021 3.430 3.510 3.390 3.470 610,653 +0.03(+0.87%)
Oct 08, 2021 3.480 3.520 3.420 3.440 1,181,239 -0.08(-2.27%)
Oct 07, 2021 3.480 3.540 3.480 3.520 763,640 +0.05(+1.44%)
Oct 06, 2021 3.545 3.545 3.410 3.470 780,497 -0.06(-1.70%)
Oct 05, 2021 3.500 3.620 3.485 3.530 790,862 +0.04(+1.15%)
Oct 04, 2021 3.510 3.550 3.470 3.490 1,090,724 -0.04(-1.13%)
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.