Skip to main content

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

Historical Prices

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.