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 31, 2018 22.70 23.60 22.20 23.00 230,080 +0.60(+2.68%)
Dec 28, 2018 22.10 22.90 21.55 22.40 215,400 +0.10(+0.45%)
Dec 27, 2018 21.00 22.70 20.60 22.30 399,926 +0.80(+3.72%)
Dec 26, 2018 20.90 21.60 19.60 21.50 840,437 +0.70(+3.37%)
Dec 24, 2018 21.10 21.50 20.30 20.80 182,310 -0.60(-2.80%)
Dec 21, 2018 24.00 24.00 21.30 21.40 322,310 -2.60(-10.83%)
Dec 20, 2018 24.90 25.20 23.80 24.00 162,733 -0.90(-3.61%)
Dec 19, 2018 25.80 26.90 24.50 24.90 193,623 -0.80(-3.11%)
Dec 18, 2018 27.70 27.70 25.60 25.70 199,001 -1.30(-4.81%)
Dec 17, 2018 27.30 28.50 26.90 27.00 228,898 -0.30(-1.10%)
Dec 14, 2018 27.50 28.70 27.20 27.30 209,180 -0.30(-1.09%)
Dec 13, 2018 28.80 29.00 27.40 27.60 197,968 -0.90(-3.16%)
Dec 12, 2018 28.00 29.10 27.90 28.50 127,846 +0.90(+3.26%)
Dec 11, 2018 27.90 28.00 27.10 27.60 91,819 +0.10(+0.36%)
Dec 10, 2018 27.00 27.60 26.60 27.50 206,533 +0.40(+1.48%)
Dec 07, 2018 28.30 28.35 27.00 27.10 193,630 -1.10(-3.90%)
Dec 06, 2018 28.20 28.50 27.50 28.20 193,752 -0.50(-1.74%)
Dec 04, 2018 30.60 31.60 28.70 28.70 421,040 -2.10(-6.82%)
Dec 03, 2018 29.00 31.50 28.20 30.80 799,809 +2.50(+8.83%)
Nov 30, 2018 28.00 28.60 26.80 28.30 231,660 +0.40(+1.43%)
Nov 29, 2018 27.70 28.60 27.50 27.90 118,755 -0.30(-1.06%)
Nov 28, 2018 27.00 28.50 26.40 28.20 247,954 +1.50(+5.62%)
Nov 27, 2018 27.30 27.70 26.60 26.70 134,367 -0.70(-2.55%)
Nov 26, 2018 27.70 28.30 26.90 27.40 137,741 -0.10(-0.36%)
Nov 23, 2018 27.40 28.40 27.20 27.50 49,150 -0.10(-0.36%)
Nov 21, 2018 27.60 27.60 27.60 0 +0.80(+2.99%)
Nov 20, 2018 26.20 27.40 26.20 26.80 93,800 +0.10(+0.37%)
Nov 19, 2018 28.30 28.30 26.50 26.70 186,957 -1.90(-6.64%)
Nov 16, 2018 27.10 28.80 26.75 28.60 151,990 +1.10(+4.00%)
Nov 15, 2018 25.90 27.70 25.80 27.50 132,348 +1.50(+5.77%)
Nov 14, 2018 27.20 27.50 25.80 26.00 166,994 -0.90(-3.35%)
Nov 13, 2018 27.30 28.10 26.70 26.90 146,322 -0.10(-0.37%)
Nov 12, 2018 28.50 28.60 26.80 27.00 134,547 -1.50(-5.26%)
Nov 09, 2018 30.70 30.95 27.80 28.50 264,600 -2.30(-7.47%)
Nov 08, 2018 31.40 31.60 30.40 30.80 162,482 -0.60(-1.91%)
Nov 07, 2018 29.90 32.90 29.50 31.40 424,725 +2.50(+8.65%)
Nov 06, 2018 29.40 30.20 28.80 28.90 123,035 -0.40(-1.37%)
Nov 05, 2018 30.40 30.40 29.20 29.30 165,015 -1.00(-3.30%)
Nov 02, 2018 29.70 30.60 29.30 30.30 106,380 +0.80(+2.71%)
Nov 01, 2018 28.80 30.20 28.70 29.50 216,069 +0.80(+2.79%)
Oct 31, 2018 28.20 29.20 28.10 28.70 196,577 +0.70(+2.50%)
Oct 30, 2018 28.00 29.30 27.50 28.00 118,334 -0.20(-0.71%)
Oct 29, 2018 29.70 29.90 27.60 28.20 188,407 -0.20(-0.70%)
Oct 26, 2018 28.30 29.00 27.30 28.40 153,560 -0.30(-1.05%)
Oct 25, 2018 27.50 29.60 27.50 28.70 217,833 +1.40(+5.13%)
Oct 24, 2018 29.10 30.10 27.30 27.30 289,846 -1.60(-5.54%)
Oct 23, 2018 28.70 29.90 27.80 28.90 171,944 -0.20(-0.69%)
Oct 22, 2018 30.10 30.30 28.80 29.10 133,699 -0.70(-2.35%)
Oct 19, 2018 30.50 31.15 29.80 29.80 125,530 -0.70(-2.30%)
Oct 18, 2018 31.60 31.80 30.20 30.50 222,518 -1.10(-3.48%)
Oct 17, 2018 31.70 31.70 30.50 31.60 83,963 -0.30(-0.94%)
Oct 16, 2018 30.10 32.00 30.00 31.90 186,801 +1.80(+5.98%)
Oct 15, 2018 31.10 31.20 30.00 30.10 237,524 -0.90(-2.90%)
Oct 12, 2018 31.20 31.50 30.30 31.00 104,620 +0.00(+0.00%)
Oct 11, 2018 30.70 31.90 30.50 31.00 218,704 +0.50(+1.64%)
Oct 10, 2018 31.40 31.90 30.20 30.50 213,189 -1.10(-3.48%)
Oct 09, 2018 32.50 33.00 30.90 31.60 304,305 -0.80(-2.47%)
Oct 08, 2018 33.70 34.00 31.30 32.40 290,895 -1.20(-3.57%)
Oct 05, 2018 33.80 35.70 32.70 33.60 325,260 +0.10(+0.30%)
Oct 04, 2018 32.10 35.50 31.60 33.50 868,646 +1.40(+4.36%)
Oct 03, 2018 31.50 32.90 31.05 32.10 164,427 +0.60(+1.90%)
Oct 02, 2018 31.30 31.80 30.70 31.50 222,652 +0.10(+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.