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 (%)
Apr 30, 2004 21.32 21.33 20.80 21.21 50,500 -0.18(-0.84%)
Apr 29, 2004 20.80 21.39 20.54 21.39 90,400 +0.14(+0.66%)
Apr 28, 2004 21.31 21.31 20.81 21.25 56,700 +0.05(+0.24%)
Apr 27, 2004 20.80 21.50 20.45 21.20 85,700 +0.20(+0.95%)
Apr 26, 2004 21.30 21.30 20.50 21.00 38,800 -0.50(-2.33%)
Apr 23, 2004 21.00 21.50 20.99 21.50 66,000 +0.28(+1.32%)
Apr 22, 2004 21.25 21.25 20.83 21.22 68,700 +0.22(+1.05%)
Apr 21, 2004 20.36 21.50 20.33 21.00 289,000 +0.80(+3.96%)
Apr 20, 2004 20.61 20.65 19.95 20.20 95,700 +0.02(+0.10%)
Apr 19, 2004 20.75 21.00 20.00 20.18 137,600 +0.43(+2.18%)
Apr 16, 2004 19.12 20.31 18.50 19.75 178,100 +0.85(+4.50%)
Apr 15, 2004 18.71 19.50 18.70 18.90 42,300 +0.55(+3.00%)
Apr 14, 2004 18.29 18.52 18.04 18.35 79,200 +0.04(+0.22%)
Apr 13, 2004 19.61 19.61 18.31 18.31 99,200 -1.29(-6.58%)
Apr 12, 2004 20.00 20.00 19.50 19.60 66,100 -0.16(-0.81%)
Apr 08, 2004 21.45 21.50 19.70 19.76 562,300 -1.44(-6.79%)
Apr 07, 2004 21.00 21.46 20.97 21.20 327,900 +0.22(+1.05%)
Apr 06, 2004 20.90 21.09 20.60 20.98 141,700 +0.08(+0.38%)
Apr 05, 2004 23.37 23.37 20.01 20.90 265,600 -2.31(-9.95%)
Apr 02, 2004 22.13 23.66 22.11 23.21 32,200 +0.73(+3.25%)
Apr 01, 2004 22.30 22.90 21.91 22.48 85,500 +0.35(+1.58%)
Mar 31, 2004 21.40 22.49 20.93 22.13 122,400 +0.36(+1.65%)
Mar 30, 2004 20.65 21.95 20.62 21.77 52,200 +1.05(+5.07%)
Mar 29, 2004 19.09 20.77 19.09 20.72 91,200 +1.74(+9.17%)
Mar 26, 2004 19.28 19.30 18.79 18.98 45,000 -0.32(-1.66%)
Mar 25, 2004 19.33 19.35 19.12 19.30 50,000 +0.05(+0.26%)
Mar 24, 2004 19.18 19.30 19.00 19.25 20,500 +0.05(+0.26%)
Mar 23, 2004 19.25 20.18 19.15 19.20 63,600 -0.22(-1.13%)
Mar 22, 2004 19.15 19.94 18.54 19.42 63,600 -0.58(-2.90%)
Mar 19, 2004 18.50 20.00 18.49 20.00 138,300 +1.52(+8.23%)
Mar 18, 2004 18.54 18.75 17.39 18.48 110,200 +0.59(+3.30%)
Mar 17, 2004 17.08 18.00 17.01 17.89 39,900 +0.58(+3.35%)
Mar 16, 2004 17.79 17.92 16.20 17.31 117,900 -0.32(-1.82%)
Mar 15, 2004 18.89 18.99 17.33 17.63 46,900 -1.14(-6.07%)
Mar 12, 2004 18.20 19.03 18.15 18.77 91,100 +0.62(+3.42%)
Mar 11, 2004 18.69 18.69 18.03 18.15 60,800 -0.12(-0.66%)
Mar 10, 2004 18.71 19.09 18.27 18.27 30,300 -0.78(-4.09%)
Mar 09, 2004 19.20 19.25 18.70 19.05 28,100 +0.07(+0.37%)
Mar 08, 2004 19.22 19.22 18.91 18.98 33,200 +0.04(+0.21%)
Mar 05, 2004 18.88 19.02 18.79 18.94 139,800 -0.05(-0.26%)
Mar 04, 2004 19.15 19.15 18.84 18.99 119,400 -0.21(-1.09%)
Mar 03, 2004 19.21 19.50 18.99 19.20 52,100 -0.13(-0.67%)
Mar 02, 2004 19.74 19.81 19.01 19.33 87,400 +0.13(+0.67%)
Mar 01, 2004 19.47 19.72 18.88 19.20 64,700 -0.37(-1.89%)
Feb 27, 2004 19.94 20.10 19.16 19.57 77,800 -0.29(-1.46%)
Feb 26, 2004 20.00 20.00 19.38 19.86 84,400 +0.37(+1.90%)
Feb 25, 2004 19.80 19.99 19.47 19.49 318,000 -0.06(-0.31%)
Feb 24, 2004 19.26 19.80 19.26 19.55 180,500 +0.25(+1.30%)
Feb 23, 2004 19.73 19.99 19.20 19.30 291,900 -0.44(-2.23%)
Feb 20, 2004 20.61 20.89 19.53 19.74 1,550,700 -1.77(-8.23%)
Feb 19, 2004 22.00 22.00 21.51 21.51 142,000 -0.34(-1.56%)
Feb 18, 2004 22.22 22.43 21.80 21.85 38,500 -0.36(-1.61%)
Feb 17, 2004 21.89 22.44 21.89 22.21 14,800 +0.30(+1.36%)
Feb 13, 2004 22.09 22.72 21.90 21.91 26,500 -0.42(-1.88%)
Feb 12, 2004 23.04 23.61 22.00 22.33 61,400 -1.20(-5.10%)
Feb 11, 2004 23.99 24.35 23.12 23.53 24,500 -0.07(-0.30%)
Feb 10, 2004 23.38 23.94 22.19 23.60 13,100 +0.60(+2.61%)
Feb 09, 2004 22.42 23.40 22.42 23.00 25,000 +0.17(+0.74%)
Feb 06, 2004 23.50 23.50 21.10 22.83 76,200 -0.83(-3.51%)
Feb 05, 2004 24.74 24.89 22.20 23.66 92,600 -1.09(-4.40%)
Feb 04, 2004 24.41 25.00 24.09 24.75 17,800 +0.25(+1.02%)
Feb 03, 2004 24.78 24.98 24.06 24.50 18,800 +0.00(+0.00%)
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.