Rigel Pharmaceuticals (NQ: RIGL )

4.120 USD -0.060 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.380 2.380 2.270 2.290 489,699 -0.09(-3.78%)
May 30, 2017 2.380 2.420 2.341 2.380 347,336 -0.01(-0.42%)
May 26, 2017 2.420 2.455 2.390 2.390 290,986 -0.03(-1.24%)
May 25, 2017 2.540 2.540 2.400 2.420 386,836 -0.06(-2.42%)
May 24, 2017 2.530 2.540 2.470 2.480 237,658 -0.04(-1.59%)
May 23, 2017 2.500 2.560 2.490 2.520 391,166 +0.03(+1.20%)
May 22, 2017 2.540 2.580 2.450 2.490 599,388 -0.03(-1.19%)
May 19, 2017 2.550 2.600 2.510 2.520 504,915 -0.02(-0.79%)
May 18, 2017 2.530 2.620 2.530 2.540 576,715 +0.00(+0.00%)
May 17, 2017 2.550 2.600 2.490 2.540 717,691 -0.06(-2.31%)
May 16, 2017 2.650 2.680 2.580 2.600 630,129 -0.05(-1.89%)
May 15, 2017 2.680 2.690 2.630 2.650 493,415 -0.03(-1.12%)
May 12, 2017 2.610 2.730 2.600 2.680 333,706 +0.07(+2.68%)
May 11, 2017 2.650 2.690 2.560 2.610 541,850 -0.05(-1.88%)
May 10, 2017 2.590 2.680 2.550 2.660 432,982 +0.07(+2.70%)
May 09, 2017 2.600 2.610 2.520 2.590 536,556 -0.01(-0.38%)
May 08, 2017 2.650 2.670 2.560 2.600 406,499 -0.06(-2.26%)
May 05, 2017 2.670 2.700 2.610 2.660 430,279 -0.02(-0.75%)
May 04, 2017 2.660 2.700 2.610 2.680 431,380 +0.04(+1.52%)
May 03, 2017 2.800 2.800 2.500 2.640 1,144,398 -0.20(-7.04%)
May 02, 2017 2.930 2.980 2.810 2.840 877,402 -0.09(-3.07%)
May 01, 2017 2.990 3.010 2.860 2.930 694,535 -0.06(-2.01%)
Apr 28, 2017 2.970 3.040 2.860 2.990 561,723 +0.01(+0.34%)
Apr 27, 2017 3.000 3.020 2.930 2.980 400,062 +0.00(+0.00%)
Apr 26, 2017 3.050 3.058 2.930 2.980 669,448 -0.07(-2.30%)
Apr 25, 2017 2.960 3.060 2.930 3.050 719,377 +0.10(+3.39%)
Apr 24, 2017 2.900 2.950 2.830 2.950 1,046,066 +0.08(+2.79%)
Apr 21, 2017 3.030 3.040 2.845 2.870 1,999,657 -0.16(-5.28%)
Apr 20, 2017 3.050 3.141 3.000 3.030 729,870 -0.02(-0.66%)
Apr 19, 2017 3.290 3.290 3.040 3.050 798,403 -0.24(-7.29%)
Apr 18, 2017 3.230 3.350 3.065 3.290 1,316,652 +0.12(+3.79%)
Apr 17, 2017 3.170 3.205 3.150 3.170 506,422 +0.01(+0.32%)
Apr 13, 2017 3.080 3.180 3.060 3.160 501,169 +0.05(+1.61%)
Apr 12, 2017 3.150 3.195 3.100 3.110 478,698 -0.04(-1.27%)
Apr 11, 2017 3.160 3.180 3.110 3.150 569,919 -0.01(-0.32%)
Apr 10, 2017 3.150 3.370 3.120 3.160 1,077,049 +0.07(+2.27%)
Apr 07, 2017 3.030 3.110 2.950 3.090 1,083,527 +0.05(+1.64%)
Apr 06, 2017 3.110 3.130 2.950 3.040 891,598 -0.06(-1.94%)
Apr 05, 2017 3.160 3.205 3.070 3.100 1,990,333 -0.05(-1.59%)
Apr 04, 2017 3.240 3.290 3.060 3.150 1,556,918 -0.10(-3.08%)
Apr 03, 2017 3.320 3.390 3.170 3.250 1,404,570 -0.06(-1.81%)
Mar 31, 2017 3.260 3.340 3.200 3.310 1,419,386 +0.07(+2.16%)
Mar 30, 2017 3.350 3.370 3.180 3.240 1,034,101 -0.09(-2.70%)
Mar 29, 2017 3.360 3.480 3.311 3.330 1,170,144 -0.05(-1.48%)
Mar 28, 2017 3.440 3.460 3.250 3.380 1,780,390 -0.05(-1.46%)
Mar 27, 2017 3.100 3.450 3.066 3.430 2,501,394 +0.30(+9.58%)
Mar 24, 2017 3.070 3.245 3.040 3.130 1,997,287 +0.08(+2.62%)
Mar 23, 2017 2.780 3.070 2.760 3.050 1,847,286 +0.28(+10.11%)
Mar 22, 2017 2.710 2.810 2.690 2.770 871,520 +0.05(+1.84%)
Mar 21, 2017 2.970 2.970 2.720 2.720 1,577,012 -0.24(-8.11%)
Mar 20, 2017 2.820 2.995 2.780 2.960 1,185,560 +0.14(+4.96%)
Mar 17, 2017 2.820 2.840 2.730 2.820 1,095,489 -0.06(-2.08%)
Mar 16, 2017 2.890 2.995 2.840 2.880 1,132,933 -0.02(-0.69%)
Mar 15, 2017 2.770 2.920 2.730 2.900 1,438,085 +0.13(+4.69%)
Mar 14, 2017 2.870 2.870 2.730 2.770 724,046 -0.11(-3.82%)
Mar 13, 2017 2.670 2.920 2.670 2.880 1,419,051 +0.20(+7.46%)
Mar 10, 2017 2.770 2.770 2.585 2.680 1,053,299 -0.03(-1.11%)
Mar 09, 2017 2.710 2.810 2.660 2.710 1,496,005 -0.02(-0.73%)
Mar 08, 2017 2.630 2.980 2.630 2.730 2,195,195 +0.12(+4.60%)
Mar 07, 2017 2.650 2.650 2.560 2.610 967,549 -0.05(-1.88%)
Mar 06, 2017 2.850 2.850 2.650 2.660 1,023,009 -0.20(-6.99%)
Mar 03, 2017 2.810 2.870 2.720 2.860 3,240,122 +0.06(+2.14%)
Mar 02, 2017 2.830 2.890 2.690 2.800 2,102,115 -0.05(-1.75%)
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.