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, 2018 2.270 2.360 2.220 2.300 2,300,800 +0.06(+2.68%)
Dec 28, 2018 2.210 2.290 2.155 2.240 2,154,000 +0.01(+0.45%)
Dec 27, 2018 2.100 2.270 2.060 2.230 3,999,260 +0.08(+3.72%)
Dec 26, 2018 2.090 2.160 1.960 2.150 8,404,377 +0.07(+3.37%)
Dec 24, 2018 2.110 2.150 2.030 2.080 1,823,100 -0.06(-2.80%)
Dec 21, 2018 2.400 2.400 2.130 2.140 3,223,100 -0.26(-10.83%)
Dec 20, 2018 2.490 2.520 2.380 2.400 1,627,330 -0.09(-3.61%)
Dec 19, 2018 2.580 2.690 2.450 2.490 1,936,237 -0.08(-3.11%)
Dec 18, 2018 2.770 2.770 2.560 2.570 1,990,019 -0.13(-4.81%)
Dec 17, 2018 2.730 2.850 2.690 2.700 2,288,985 -0.03(-1.10%)
Dec 14, 2018 2.750 2.870 2.720 2.730 2,091,800 -0.03(-1.09%)
Dec 13, 2018 2.880 2.900 2.740 2.760 1,979,680 -0.09(-3.16%)
Dec 12, 2018 2.800 2.910 2.790 2.850 1,278,460 +0.09(+3.26%)
Dec 11, 2018 2.790 2.800 2.710 2.760 918,197 +0.01(+0.36%)
Dec 10, 2018 2.700 2.760 2.660 2.750 2,065,334 +0.04(+1.48%)
Dec 07, 2018 2.830 2.835 2.700 2.710 1,936,300 -0.11(-3.90%)
Dec 06, 2018 2.820 2.850 2.750 2.820 1,937,525 -0.05(-1.74%)
Dec 04, 2018 3.060 3.160 2.870 2.870 4,210,400 -0.21(-6.82%)
Dec 03, 2018 2.900 3.150 2.820 3.080 7,998,097 +0.25(+8.83%)
Nov 30, 2018 2.800 2.860 2.680 2.830 2,316,600 +0.04(+1.43%)
Nov 29, 2018 2.770 2.860 2.750 2.790 1,187,557 -0.03(-1.06%)
Nov 28, 2018 2.700 2.850 2.640 2.820 2,479,541 +0.15(+5.62%)
Nov 27, 2018 2.730 2.770 2.660 2.670 1,343,674 -0.07(-2.55%)
Nov 26, 2018 2.770 2.830 2.690 2.740 1,377,416 -0.01(-0.36%)
Nov 23, 2018 2.740 2.840 2.720 2.750 491,500 -0.01(-0.36%)
Nov 21, 2018 2.760 2.760 2.760 0 +0.08(+2.99%)
Nov 20, 2018 2.620 2.740 2.620 2.680 938,006 +0.01(+0.37%)
Nov 19, 2018 2.830 2.830 2.650 2.670 1,869,570 -0.19(-6.64%)
Nov 16, 2018 2.710 2.880 2.675 2.860 1,519,900 +0.11(+4.00%)
Nov 15, 2018 2.590 2.770 2.580 2.750 1,323,480 +0.15(+5.77%)
Nov 14, 2018 2.720 2.750 2.580 2.600 1,669,948 -0.09(-3.35%)
Nov 13, 2018 2.730 2.810 2.670 2.690 1,463,226 -0.01(-0.37%)
Nov 12, 2018 2.850 2.860 2.680 2.700 1,345,475 -0.15(-5.26%)
Nov 09, 2018 3.070 3.095 2.780 2.850 2,646,000 -0.23(-7.47%)
Nov 08, 2018 3.140 3.160 3.040 3.080 1,624,829 -0.06(-1.91%)
Nov 07, 2018 2.990 3.290 2.950 3.140 4,247,253 +0.25(+8.65%)
Nov 06, 2018 2.940 3.020 2.880 2.890 1,230,350 -0.04(-1.37%)
Nov 05, 2018 3.040 3.040 2.920 2.930 1,650,157 -0.10(-3.30%)
Nov 02, 2018 2.970 3.060 2.930 3.030 1,063,800 +0.08(+2.71%)
Nov 01, 2018 2.880 3.020 2.870 2.950 2,160,697 +0.08(+2.79%)
Oct 31, 2018 2.820 2.920 2.810 2.870 1,965,772 +0.07(+2.50%)
Oct 30, 2018 2.800 2.930 2.750 2.800 1,183,347 -0.02(-0.71%)
Oct 29, 2018 2.970 2.990 2.760 2.820 1,884,070 -0.02(-0.70%)
Oct 26, 2018 2.830 2.900 2.730 2.840 1,535,600 -0.03(-1.05%)
Oct 25, 2018 2.750 2.960 2.750 2.870 2,178,338 +0.14(+5.13%)
Oct 24, 2018 2.910 3.010 2.730 2.730 2,898,468 -0.16(-5.54%)
Oct 23, 2018 2.870 2.990 2.780 2.890 1,719,441 -0.02(-0.69%)
Oct 22, 2018 3.010 3.030 2.880 2.910 1,336,990 -0.07(-2.35%)
Oct 19, 2018 3.050 3.115 2.980 2.980 1,255,300 -0.07(-2.30%)
Oct 18, 2018 3.160 3.180 3.020 3.050 2,225,180 -0.11(-3.48%)
Oct 17, 2018 3.170 3.170 3.050 3.160 839,632 -0.03(-0.94%)
Oct 16, 2018 3.010 3.200 3.000 3.190 1,868,014 +0.18(+5.98%)
Oct 15, 2018 3.110 3.120 3.000 3.010 2,375,244 -0.09(-2.90%)
Oct 12, 2018 3.120 3.150 3.030 3.100 1,046,200 +0.00(+0.00%)
Oct 11, 2018 3.070 3.190 3.050 3.100 2,187,045 +0.05(+1.64%)
Oct 10, 2018 3.140 3.190 3.020 3.050 2,131,893 -0.11(-3.48%)
Oct 09, 2018 3.250 3.300 3.090 3.160 3,043,052 -0.08(-2.47%)
Oct 08, 2018 3.370 3.400 3.130 3.240 2,908,956 -0.12(-3.57%)
Oct 05, 2018 3.380 3.570 3.270 3.360 3,252,600 +0.01(+0.30%)
Oct 04, 2018 3.210 3.550 3.160 3.350 8,686,466 +0.14(+4.36%)
Oct 03, 2018 3.150 3.290 3.105 3.210 1,644,274 +0.06(+1.90%)
Oct 02, 2018 3.130 3.180 3.070 3.150 2,226,529 +0.01(+0.32%)
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.