Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.87 +0.19 (+1.39%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.00 35.00 35.00 175,697 -1.20(-3.31%)
Dec 30, 2020 35.20 37.10 35.20 36.20 175,697 +1.00(+2.84%)
Dec 29, 2020 37.30 37.30 35.10 35.20 202,095 -1.70(-4.61%)
Dec 28, 2020 37.80 38.00 36.30 36.90 251,997 +0.00(+0.00%)
Dec 24, 2020 37.80 37.80 36.60 36.90 73,160 -0.50(-1.34%)
Dec 23, 2020 37.90 37.90 36.20 37.40 166,606 +0.30(+0.81%)
Dec 22, 2020 37.00 38.00 36.40 37.10 207,937 +0.20(+0.54%)
Dec 21, 2020 37.60 38.80 36.20 36.90 426,791 -0.50(-1.34%)
Dec 18, 2020 36.50 38.30 36.10 37.40 674,010 +1.10(+3.03%)
Dec 17, 2020 35.60 37.70 35.35 36.30 440,918 -0.80(-2.16%)
Dec 16, 2020 32.70 38.40 31.80 37.10 992,459 +4.80(+14.86%)
Dec 15, 2020 33.00 33.00 32.00 32.30 148,640 -0.40(-1.22%)
Dec 14, 2020 32.00 33.60 32.00 32.70 207,736 +0.80(+2.51%)
Dec 11, 2020 32.80 33.00 31.60 31.90 193,230 -0.70(-2.15%)
Dec 10, 2020 31.50 33.40 31.00 32.60 284,712 +1.40(+4.49%)
Dec 09, 2020 31.00 32.20 30.50 31.20 286,934 +0.30(+0.97%)
Dec 08, 2020 30.00 31.00 29.70 30.90 148,717 +0.70(+2.32%)
Dec 07, 2020 30.40 30.90 29.60 30.20 156,986 -0.60(-1.95%)
Dec 04, 2020 30.10 31.20 29.80 30.80 213,910 +0.70(+2.33%)
Dec 03, 2020 30.60 30.70 29.70 30.10 200,805 -0.50(-1.63%)
Dec 02, 2020 30.00 30.70 29.30 30.60 115,173 +0.40(+1.32%)
Dec 01, 2020 30.80 30.80 29.50 30.20 141,464 -0.10(-0.33%)
Nov 30, 2020 31.50 31.70 29.70 30.30 245,030 -0.80(-2.57%)
Nov 27, 2020 29.60 31.60 29.00 31.10 172,160 +1.80(+6.14%)
Nov 25, 2020 29.20 29.50 28.40 29.30 245,080 +0.10(+0.34%)
Nov 24, 2020 28.80 30.60 28.00 29.20 317,960 +0.60(+2.10%)
Nov 23, 2020 27.40 29.20 27.20 28.60 299,881 +1.10(+4.00%)
Nov 20, 2020 27.00 27.70 26.50 27.50 113,400 +0.30(+1.10%)
Nov 19, 2020 26.60 27.30 26.10 27.20 149,897 +0.50(+1.87%)
Nov 18, 2020 27.60 28.10 26.60 26.70 196,630 -0.80(-2.91%)
Nov 17, 2020 27.30 27.80 26.60 27.50 161,708 +0.10(+0.36%)
Nov 16, 2020 28.00 28.20 26.70 27.40 238,885 -0.10(-0.36%)
Nov 13, 2020 27.20 27.70 26.80 27.50 155,920 +0.80(+3.00%)
Nov 12, 2020 27.40 27.80 26.30 26.70 176,034 -0.90(-3.26%)
Nov 11, 2020 27.30 28.50 26.80 27.60 203,917 +0.20(+0.73%)
Nov 10, 2020 25.60 27.50 25.20 27.40 379,821 +1.30(+4.98%)
Nov 09, 2020 25.80 27.00 24.80 26.10 325,684 -0.10(-0.38%)
Nov 06, 2020 25.80 26.30 24.60 26.20 325,740 -1.20(-4.38%)
Nov 05, 2020 27.40 28.00 26.20 27.40 256,859 +0.40(+1.48%)
Nov 04, 2020 25.20 27.00 25.20 27.00 290,990 +1.50(+5.88%)
Nov 03, 2020 25.10 25.90 24.60 25.50 217,433 +0.50(+2.00%)
Nov 02, 2020 25.00 25.20 24.30 25.00 141,130 +0.20(+0.81%)
Oct 30, 2020 25.00 25.10 24.20 24.80 198,990 -0.40(-1.59%)
Oct 29, 2020 24.30 25.30 24.00 25.20 146,017 +0.70(+2.86%)
Oct 28, 2020 24.00 25.00 23.60 24.50 260,338 -0.20(-0.81%)
Oct 27, 2020 24.30 24.90 23.70 24.70 357,217 +0.30(+1.23%)
Oct 26, 2020 24.60 24.90 23.80 24.40 238,674 -0.20(-0.81%)
Oct 23, 2020 25.20 25.50 24.40 24.60 242,450 -0.40(-1.60%)
Oct 22, 2020 24.90 25.40 24.40 25.00 206,194 +0.30(+1.21%)
Oct 21, 2020 25.50 25.70 24.30 24.70 355,833 -1.00(-3.89%)
Oct 20, 2020 25.90 26.50 25.10 25.70 333,760 -0.30(-1.15%)
Oct 19, 2020 26.90 27.90 25.60 26.00 264,577 -0.90(-3.35%)
Oct 16, 2020 26.10 27.20 25.70 26.90 180,480 +0.70(+2.67%)
Oct 15, 2020 26.00 26.80 25.20 26.20 207,928 -0.10(-0.38%)
Oct 14, 2020 26.50 26.90 25.90 26.30 212,605 -0.10(-0.38%)
Oct 13, 2020 24.90 26.90 24.50 26.40 360,133 +1.40(+5.60%)
Oct 12, 2020 25.30 25.70 24.50 25.00 125,498 -0.60(-2.34%)
Oct 09, 2020 26.20 26.30 25.00 25.60 154,300 -0.30(-1.16%)
Oct 08, 2020 25.70 26.00 25.10 25.90 144,929 +0.20(+0.78%)
Oct 07, 2020 25.30 26.00 25.10 25.70 169,578 +0.50(+1.98%)
Oct 06, 2020 25.50 26.40 24.90 25.20 259,525 +0.00(+0.00%)
Oct 05, 2020 23.90 25.40 23.80 25.20 257,022 +1.70(+7.23%)
Oct 02, 2020 23.60 24.20 23.40 23.50 137,820 -0.60(-2.49%)
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.