Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 213.20 213.30 208.00 212.10 5,050 -1.80(-0.84%)
Apr 29, 2004 208.00 213.90 205.40 213.90 9,040 +1.40(+0.66%)
Apr 28, 2004 213.10 213.10 208.10 212.50 5,670 +0.50(+0.24%)
Apr 27, 2004 208.00 215.00 204.50 212.00 8,570 +2.00(+0.95%)
Apr 26, 2004 213.00 213.00 205.00 210.00 3,880 -5.00(-2.33%)
Apr 23, 2004 210.00 215.00 209.90 215.00 6,600 +2.80(+1.32%)
Apr 22, 2004 212.50 212.50 208.30 212.20 6,870 +2.20(+1.05%)
Apr 21, 2004 203.60 215.00 203.30 210.00 28,900 +8.00(+3.96%)
Apr 20, 2004 206.05 206.50 199.50 202.00 9,570 +0.20(+0.10%)
Apr 19, 2004 207.50 210.00 200.00 201.80 13,760 +4.30(+2.18%)
Apr 16, 2004 191.19 203.10 185.00 197.50 17,810 +8.50(+4.50%)
Apr 15, 2004 187.10 195.00 187.00 189.00 4,230 +5.50(+3.00%)
Apr 14, 2004 182.90 185.20 180.40 183.50 7,920 +0.40(+0.22%)
Apr 13, 2004 196.10 196.10 183.10 183.10 9,920 -12.90(-6.58%)
Apr 12, 2004 200.00 200.00 195.00 196.00 6,610 -1.60(-0.81%)
Apr 08, 2004 214.50 215.00 197.00 197.60 56,230 -14.40(-6.79%)
Apr 07, 2004 210.00 214.60 209.70 212.00 32,790 +2.20(+1.05%)
Apr 06, 2004 209.00 210.90 206.00 209.80 14,170 +0.80(+0.38%)
Apr 05, 2004 233.70 233.70 200.10 209.00 26,560 -23.10(-9.95%)
Apr 02, 2004 221.30 236.60 221.10 232.10 3,220 +7.30(+3.25%)
Apr 01, 2004 222.95 229.00 219.10 224.80 8,550 +3.50(+1.58%)
Mar 31, 2004 214.00 224.90 209.30 221.30 12,240 +3.60(+1.65%)
Mar 30, 2004 206.50 219.50 206.20 217.70 5,220 +10.50(+5.07%)
Mar 29, 2004 190.90 207.70 190.90 207.20 9,120 +17.40(+9.17%)
Mar 26, 2004 192.80 193.00 187.90 189.80 4,500 -3.20(-1.66%)
Mar 25, 2004 193.30 193.50 191.20 193.00 5,000 +0.50(+0.26%)
Mar 24, 2004 191.80 193.00 190.00 192.50 2,050 +0.50(+0.26%)
Mar 23, 2004 192.50 201.80 191.50 192.00 6,360 -2.19(-1.13%)
Mar 22, 2004 191.50 199.40 185.40 194.19 6,360 -5.81(-2.91%)
Mar 19, 2004 185.00 200.00 184.90 200.00 13,830 +15.20(+8.23%)
Mar 18, 2004 185.40 187.50 173.90 184.80 11,020 +5.90(+3.30%)
Mar 17, 2004 170.80 180.00 170.10 178.90 3,990 +5.80(+3.35%)
Mar 16, 2004 177.90 179.20 162.00 173.10 11,790 -3.20(-1.82%)
Mar 15, 2004 188.90 189.90 173.30 176.30 4,690 -11.40(-6.07%)
Mar 12, 2004 182.00 190.30 181.50 187.70 9,110 +6.20(+3.42%)
Mar 11, 2004 186.90 186.90 180.30 181.50 6,080 -1.20(-0.66%)
Mar 10, 2004 187.10 190.90 182.70 182.70 3,030 -7.80(-4.09%)
Mar 09, 2004 192.00 192.50 187.00 190.50 2,810 +0.70(+0.37%)
Mar 08, 2004 192.20 192.20 189.10 189.80 3,320 +0.40(+0.21%)
Mar 05, 2004 188.80 190.20 187.90 189.40 13,980 -0.50(-0.26%)
Mar 04, 2004 191.49 191.50 188.40 189.90 11,940 -2.10(-1.09%)
Mar 03, 2004 192.10 195.00 189.90 192.00 5,210 -1.29(-0.67%)
Mar 02, 2004 197.40 198.10 190.10 193.29 8,740 +1.29(+0.67%)
Mar 01, 2004 194.70 197.20 188.80 192.00 6,470 -3.70(-1.89%)
Feb 27, 2004 199.40 201.00 191.60 195.70 7,780 -2.90(-1.46%)
Feb 26, 2004 200.00 200.00 193.80 198.60 8,440 +3.70(+1.90%)
Feb 25, 2004 198.00 199.90 194.70 194.90 31,800 -0.60(-0.31%)
Feb 24, 2004 192.61 198.00 192.61 195.50 18,050 +2.50(+1.30%)
Feb 23, 2004 197.30 199.90 192.00 193.00 29,190 -4.40(-2.23%)
Feb 20, 2004 206.10 208.90 195.30 197.40 155,070 -17.70(-8.23%)
Feb 19, 2004 220.00 220.00 215.10 215.10 14,200 -3.40(-1.56%)
Feb 18, 2004 222.20 224.30 218.00 218.50 3,850 -3.58(-1.61%)
Feb 17, 2004 218.90 224.40 218.90 222.08 1,480 +2.98(+1.36%)
Feb 13, 2004 220.90 227.20 219.00 219.10 2,650 -4.20(-1.88%)
Feb 12, 2004 230.40 236.09 220.00 223.30 6,140 -12.00(-5.10%)
Feb 11, 2004 239.90 243.50 231.20 235.30 2,450 -0.70(-0.30%)
Feb 10, 2004 233.80 239.40 221.90 236.00 1,310 +6.00(+2.61%)
Feb 09, 2004 224.20 234.00 224.20 230.00 2,500 +1.70(+0.74%)
Feb 06, 2004 235.00 235.00 211.00 228.30 7,620 -8.30(-3.51%)
Feb 05, 2004 247.40 248.90 222.00 236.60 9,260 -10.90(-4.40%)
Feb 04, 2004 244.10 250.00 240.90 247.50 1,780 +2.50(+1.02%)
Feb 03, 2004 247.80 249.80 240.60 245.00 1,880 +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.