Rigel Pharmaceuticals (NQ: RIGL )

3.900 USD -0.120 (-2.99%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.280 3.310 3.210 3.290 357,090 +0.04(+1.23%)
May 29, 2014 3.290 3.360 3.250 3.250 343,131 -0.01(-0.31%)
May 28, 2014 3.310 3.330 3.220 3.260 289,676 -0.05(-1.51%)
May 27, 2014 3.150 3.310 3.130 3.310 421,697 +0.18(+5.75%)
May 23, 2014 3.140 3.130 3.130 3.130 275,600 -0.09(-2.80%)
May 22, 2014 3.130 3.270 3.110 3.220 325,877 +0.11(+3.54%)
May 21, 2014 3.250 3.290 3.090 3.110 519,609 -0.08(-2.51%)
May 20, 2014 3.400 3.460 3.160 3.190 780,000 -0.18(-5.20%)
May 19, 2014 3.150 3.380 3.130 3.365 900,294 +0.25(+7.85%)
May 16, 2014 3.020 3.130 2.960 3.120 2,162,767 +0.10(+3.31%)
May 15, 2014 2.880 3.060 2.860 3.020 717,176 +0.11(+3.78%)
May 14, 2014 2.950 3.040 2.880 2.910 647,592 -0.03(-1.02%)
May 13, 2014 3.030 3.090 2.920 2.940 580,229 -0.09(-2.97%)
May 12, 2014 2.880 3.070 2.880 3.030 1,033,070 +0.17(+5.94%)
May 09, 2014 2.660 2.890 2.640 2.860 2,105,372 +0.16(+5.93%)
May 08, 2014 2.730 2.980 2.680 2.700 838,361 -0.05(-1.82%)
May 07, 2014 3.020 3.140 2.640 2.750 1,466,748 -0.27(-8.94%)
May 06, 2014 3.020 3.161 2.970 3.020 669,461 -0.02(-0.66%)
May 05, 2014 3.070 3.140 3.000 3.040 508,044 -0.07(-2.25%)
May 02, 2014 3.230 3.230 3.040 3.110 658,540 -0.13(-4.01%)
May 01, 2014 3.190 3.320 3.130 3.240 631,442 +0.04(+1.25%)
Apr 30, 2014 3.200 3.250 3.090 3.200 416,328 -0.01(-0.31%)
Apr 29, 2014 3.170 3.280 3.140 3.210 488,300 +0.07(+2.23%)
Apr 28, 2014 3.130 3.220 3.040 3.140 637,718 +0.01(+0.32%)
Apr 25, 2014 3.140 3.200 3.050 3.130 622,239 -0.06(-1.88%)
Apr 24, 2014 3.250 3.310 3.110 3.190 337,971 -0.02(-0.62%)
Apr 23, 2014 3.420 3.460 3.205 3.210 385,570 -0.21(-6.14%)
Apr 22, 2014 3.210 3.420 3.210 3.420 582,864 +0.23(+7.38%)
Apr 21, 2014 3.230 3.260 3.130 3.185 334,623 -0.02(-0.47%)
Apr 17, 2014 3.190 3.200 3.200 3.200 1,006,600 +0.00(+0.00%)
Apr 16, 2014 3.130 3.250 3.070 3.200 705,274 +0.08(+2.56%)
Apr 15, 2014 3.080 3.150 2.840 3.120 1,120,458 +0.05(+1.63%)
Apr 14, 2014 3.220 3.290 3.010 3.070 486,760 -0.12(-3.76%)
Apr 11, 2014 3.310 3.420 3.190 3.190 668,507 -0.16(-4.78%)
Apr 10, 2014 3.530 3.530 3.310 3.350 836,479 -0.17(-4.83%)
Apr 09, 2014 3.370 3.530 3.370 3.520 1,614,433 +0.19(+5.71%)
Apr 08, 2014 3.490 3.580 3.270 3.330 1,397,344 -0.16(-4.58%)
Apr 07, 2014 3.540 3.600 3.350 3.490 1,367,340 -0.06(-1.69%)
Apr 04, 2014 3.760 3.780 3.370 3.550 1,188,549 -0.15(-4.05%)
Apr 03, 2014 3.810 3.880 3.700 3.700 578,957 -0.11(-2.89%)
Apr 02, 2014 3.930 3.955 3.790 3.810 562,471 -0.09(-2.31%)
Apr 01, 2014 3.900 4.030 3.810 3.900 719,403 +0.02(+0.52%)
Mar 31, 2014 3.840 3.970 3.810 3.880 662,856 +0.05(+1.31%)
Mar 28, 2014 4.000 4.050 3.780 3.830 634,001 -0.15(-3.77%)
Mar 27, 2014 3.860 4.060 3.800 3.980 688,263 +0.10(+2.58%)
Mar 26, 2014 4.080 4.180 3.850 3.880 740,037 -0.18(-4.43%)
Mar 25, 2014 4.110 4.270 3.950 4.060 719,086 -0.01(-0.25%)
Mar 24, 2014 4.260 4.260 3.975 4.070 776,373 -0.20(-4.68%)
Mar 21, 2014 4.510 4.680 4.220 4.270 1,465,699 -0.23(-5.11%)
Mar 20, 2014 4.500 4.680 4.410 4.500 576,036 -0.04(-0.88%)
Mar 19, 2014 4.680 4.850 4.490 4.540 737,884 -0.16(-3.40%)
Mar 18, 2014 4.450 4.800 4.400 4.700 1,562,641 +0.25(+5.62%)
Mar 17, 2014 4.720 5.000 4.390 4.450 1,211,074 -0.18(-3.89%)
Mar 14, 2014 3.980 4.800 3.980 4.630 1,928,902 +0.62(+15.46%)
Mar 13, 2014 4.320 4.320 3.920 4.010 1,172,079 -0.29(-6.74%)
Mar 12, 2014 4.340 4.365 4.212 4.300 634,546 -0.04(-0.96%)
Mar 11, 2014 4.810 4.850 4.310 4.341 1,175,964 -0.41(-8.60%)
Mar 10, 2014 4.530 4.800 4.390 4.750 3,339,669 +0.23(+5.09%)
Mar 07, 2014 4.460 4.670 4.360 4.520 989,197 +0.00(+0.00%)
Mar 06, 2014 4.350 4.990 4.210 4.520 5,397,373 +0.42(+10.24%)
Mar 05, 2014 3.730 4.230 3.730 4.100 2,935,568 +0.40(+10.81%)
Mar 04, 2014 3.580 3.750 3.580 3.700 2,635,526 +0.21(+6.02%)
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.