Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.68%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.500 3.500 3.500 1,756,975 -0.12(-3.31%)
Dec 30, 2020 3.520 3.710 3.520 3.620 1,756,975 +0.10(+2.84%)
Dec 29, 2020 3.730 3.730 3.510 3.520 2,020,957 -0.17(-4.61%)
Dec 28, 2020 3.780 3.800 3.630 3.690 2,519,976 +0.00(+0.00%)
Dec 24, 2020 3.780 3.780 3.660 3.690 731,600 -0.05(-1.34%)
Dec 23, 2020 3.790 3.790 3.620 3.740 1,666,065 +0.03(+0.81%)
Dec 22, 2020 3.700 3.800 3.640 3.710 2,079,375 +0.02(+0.54%)
Dec 21, 2020 3.760 3.880 3.620 3.690 4,267,916 -0.05(-1.34%)
Dec 18, 2020 3.650 3.830 3.610 3.740 6,740,100 +0.11(+3.03%)
Dec 17, 2020 3.560 3.770 3.535 3.630 4,409,187 -0.08(-2.16%)
Dec 16, 2020 3.270 3.840 3.180 3.710 9,924,593 +0.48(+14.86%)
Dec 15, 2020 3.300 3.300 3.200 3.230 1,486,409 -0.04(-1.22%)
Dec 14, 2020 3.200 3.360 3.200 3.270 2,077,367 +0.08(+2.51%)
Dec 11, 2020 3.280 3.300 3.160 3.190 1,932,300 -0.07(-2.15%)
Dec 10, 2020 3.150 3.340 3.100 3.260 2,847,122 +0.14(+4.49%)
Dec 09, 2020 3.100 3.220 3.050 3.120 2,869,342 +0.03(+0.97%)
Dec 08, 2020 3.000 3.100 2.970 3.090 1,487,172 +0.07(+2.32%)
Dec 07, 2020 3.040 3.090 2.960 3.020 1,569,866 -0.06(-1.95%)
Dec 04, 2020 3.010 3.120 2.980 3.080 2,139,100 +0.07(+2.33%)
Dec 03, 2020 3.060 3.070 2.970 3.010 2,008,058 -0.05(-1.63%)
Dec 02, 2020 3.000 3.070 2.930 3.060 1,151,738 +0.04(+1.32%)
Dec 01, 2020 3.080 3.080 2.950 3.020 1,414,646 -0.01(-0.33%)
Nov 30, 2020 3.150 3.170 2.970 3.030 2,450,308 -0.08(-2.57%)
Nov 27, 2020 2.960 3.160 2.900 3.110 1,721,600 +0.18(+6.14%)
Nov 25, 2020 2.920 2.950 2.840 2.930 2,450,800 +0.01(+0.34%)
Nov 24, 2020 2.880 3.060 2.800 2.920 3,179,602 +0.06(+2.10%)
Nov 23, 2020 2.740 2.920 2.720 2.860 2,998,810 +0.11(+4.00%)
Nov 20, 2020 2.700 2.770 2.650 2.750 1,134,000 +0.03(+1.10%)
Nov 19, 2020 2.660 2.730 2.610 2.720 1,498,976 +0.05(+1.87%)
Nov 18, 2020 2.760 2.810 2.660 2.670 1,966,304 -0.08(-2.91%)
Nov 17, 2020 2.730 2.780 2.660 2.750 1,617,086 +0.01(+0.36%)
Nov 16, 2020 2.800 2.820 2.670 2.740 2,388,858 -0.01(-0.36%)
Nov 13, 2020 2.720 2.770 2.680 2.750 1,559,200 +0.08(+3.00%)
Nov 12, 2020 2.740 2.780 2.630 2.670 1,760,340 -0.09(-3.26%)
Nov 11, 2020 2.730 2.850 2.680 2.760 2,039,172 +0.02(+0.73%)
Nov 10, 2020 2.560 2.750 2.520 2.740 3,798,217 +0.13(+4.98%)
Nov 09, 2020 2.580 2.700 2.480 2.610 3,256,841 -0.01(-0.38%)
Nov 06, 2020 2.580 2.630 2.460 2.620 3,257,400 -0.12(-4.38%)
Nov 05, 2020 2.740 2.800 2.620 2.740 2,568,591 +0.04(+1.48%)
Nov 04, 2020 2.520 2.700 2.520 2.700 2,909,904 +0.15(+5.88%)
Nov 03, 2020 2.510 2.590 2.460 2.550 2,174,336 +0.05(+2.00%)
Nov 02, 2020 2.500 2.520 2.430 2.500 1,411,304 +0.02(+0.81%)
Oct 30, 2020 2.500 2.510 2.420 2.480 1,989,900 -0.04(-1.59%)
Oct 29, 2020 2.430 2.530 2.400 2.520 1,460,172 +0.07(+2.86%)
Oct 28, 2020 2.400 2.500 2.360 2.450 2,603,382 -0.02(-0.81%)
Oct 27, 2020 2.430 2.490 2.370 2.470 3,572,177 +0.03(+1.23%)
Oct 26, 2020 2.460 2.490 2.380 2.440 2,386,749 -0.02(-0.81%)
Oct 23, 2020 2.520 2.550 2.440 2.460 2,424,500 -0.04(-1.60%)
Oct 22, 2020 2.490 2.540 2.440 2.500 2,061,947 +0.03(+1.21%)
Oct 21, 2020 2.550 2.570 2.430 2.470 3,558,331 -0.10(-3.89%)
Oct 20, 2020 2.590 2.650 2.510 2.570 3,337,605 -0.03(-1.15%)
Oct 19, 2020 2.690 2.790 2.560 2.600 2,645,776 -0.09(-3.35%)
Oct 16, 2020 2.610 2.720 2.570 2.690 1,804,800 +0.07(+2.67%)
Oct 15, 2020 2.600 2.680 2.520 2.620 2,079,281 -0.01(-0.38%)
Oct 14, 2020 2.650 2.690 2.590 2.630 2,126,054 -0.01(-0.38%)
Oct 13, 2020 2.490 2.690 2.450 2.640 3,601,336 +0.14(+5.60%)
Oct 12, 2020 2.530 2.570 2.450 2.500 1,254,980 -0.06(-2.34%)
Oct 09, 2020 2.620 2.630 2.500 2.560 1,543,000 -0.03(-1.16%)
Oct 08, 2020 2.570 2.600 2.510 2.590 1,449,298 +0.02(+0.78%)
Oct 07, 2020 2.530 2.600 2.510 2.570 1,695,782 +0.05(+1.98%)
Oct 06, 2020 2.550 2.640 2.490 2.520 2,595,255 +0.00(+0.00%)
Oct 05, 2020 2.390 2.540 2.380 2.520 2,570,226 +0.17(+7.23%)
Oct 02, 2020 2.360 2.420 2.340 2.350 1,378,200 -0.06(-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.