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 (%)
May 31, 2016 2.470 2.600 2.460 2.580 308,131 +0.12(+4.88%)
May 27, 2016 2.480 2.460 2.460 2.460 634,500 -0.03(-1.20%)
May 26, 2016 2.560 2.560 2.460 2.490 399,025 -0.05(-1.97%)
May 25, 2016 2.510 2.580 2.430 2.540 337,925 +0.03(+1.20%)
May 24, 2016 2.480 2.610 2.460 2.510 217,138 +0.05(+2.03%)
May 23, 2016 2.490 2.570 2.450 2.460 149,265 -0.03(-1.20%)
May 20, 2016 2.430 2.510 2.430 2.490 169,569 +0.08(+3.32%)
May 19, 2016 2.460 2.510 2.380 2.410 466,518 -0.06(-2.43%)
May 18, 2016 2.380 2.530 2.350 2.470 428,625 +0.08(+3.35%)
May 17, 2016 2.400 2.500 2.350 2.390 878,787 -0.02(-0.83%)
May 16, 2016 2.310 2.480 2.270 2.410 476,480 +0.11(+4.78%)
May 13, 2016 2.290 2.350 2.250 2.300 220,493 +0.02(+0.88%)
May 12, 2016 2.380 2.380 2.260 2.280 464,964 -0.10(-4.20%)
May 11, 2016 2.410 2.444 2.350 2.380 268,681 -0.02(-0.83%)
May 10, 2016 2.480 2.560 2.350 2.400 245,193 -0.05(-2.04%)
May 09, 2016 2.310 2.480 2.300 2.450 390,090 +0.14(+6.06%)
May 06, 2016 2.400 2.420 2.250 2.310 458,696 -0.12(-4.94%)
May 05, 2016 2.570 2.650 2.400 2.430 339,111 -0.11(-4.33%)
May 04, 2016 2.680 2.722 2.400 2.540 589,173 -0.20(-7.30%)
May 03, 2016 2.800 2.870 2.740 2.740 156,231 -0.11(-3.86%)
May 02, 2016 2.820 2.850 2.750 2.850 206,886 +0.02(+0.71%)
Apr 29, 2016 2.870 2.890 2.770 2.830 269,130 -0.05(-1.74%)
Apr 28, 2016 2.940 2.980 2.850 2.880 236,404 -0.04(-1.37%)
Apr 27, 2016 2.950 2.960 2.860 2.920 723,129 -0.01(-0.34%)
Apr 26, 2016 2.900 2.970 2.790 2.930 517,118 +0.05(+1.74%)
Apr 25, 2016 2.850 2.960 2.820 2.880 741,974 +0.08(+2.86%)
Apr 22, 2016 2.690 2.970 2.660 2.800 1,446,336 +0.31(+12.45%)
Apr 21, 2016 2.480 2.540 2.470 2.490 312,546 +0.02(+0.81%)
Apr 20, 2016 2.540 2.560 2.370 2.470 274,244 -0.06(-2.37%)
Apr 19, 2016 2.630 2.640 2.480 2.530 197,383 -0.08(-3.07%)
Apr 18, 2016 2.600 2.640 2.570 2.610 203,827 +0.02(+0.77%)
Apr 15, 2016 2.560 2.630 2.530 2.590 207,329 +0.01(+0.39%)
Apr 14, 2016 2.600 2.630 2.510 2.580 303,573 +0.00(+0.00%)
Apr 13, 2016 2.440 2.580 2.410 2.580 282,493 +0.14(+5.74%)
Apr 12, 2016 2.380 2.480 2.350 2.440 152,914 +0.05(+2.09%)
Apr 11, 2016 2.490 2.515 2.370 2.390 298,453 -0.09(-3.63%)
Apr 08, 2016 2.520 2.540 2.420 2.480 391,953 -0.02(-0.80%)
Apr 07, 2016 2.510 2.580 2.480 2.500 304,378 -0.03(-1.19%)
Apr 06, 2016 2.420 2.540 2.420 2.530 535,392 +0.12(+4.98%)
Apr 05, 2016 2.340 2.470 2.304 2.410 469,353 +0.06(+2.55%)
Apr 04, 2016 2.250 2.460 2.200 2.350 558,588 +0.13(+5.86%)
Apr 01, 2016 2.060 2.260 2.030 2.220 833,794 +0.14(+6.73%)
Mar 31, 2016 2.060 2.090 2.010 2.080 289,635 +0.03(+1.46%)
Mar 30, 2016 2.080 2.090 2.030 2.050 241,781 -0.02(-0.97%)
Mar 29, 2016 2.040 2.080 1.960 2.070 318,296 +0.00(+0.00%)
Mar 28, 2016 1.980 2.075 1.930 2.070 288,176 +0.12(+6.15%)
Mar 24, 2016 1.940 1.950 1.950 1.950 465,300 -0.02(-1.02%)
Mar 23, 2016 2.060 2.090 1.960 1.970 298,825 -0.10(-4.83%)
Mar 22, 2016 1.960 2.090 1.950 2.070 322,689 +0.11(+5.61%)
Mar 21, 2016 2.060 2.106 1.920 1.960 614,531 -0.09(-4.39%)
Mar 18, 2016 1.980 2.070 1.900 2.050 952,308 +0.11(+5.67%)
Mar 17, 2016 2.100 2.100 1.882 1.940 696,977 -0.15(-7.18%)
Mar 16, 2016 2.240 2.310 2.000 2.090 480,451 -0.17(-7.52%)
Mar 15, 2016 2.300 2.335 2.230 2.260 561,060 -0.07(-3.00%)
Mar 14, 2016 2.340 2.400 2.310 2.330 316,540 -0.01(-0.43%)
Mar 11, 2016 2.420 2.420 2.300 2.340 414,341 -0.03(-1.27%)
Mar 10, 2016 2.400 2.410 2.300 2.370 327,517 +0.01(+0.42%)
Mar 09, 2016 2.310 2.450 2.250 2.360 833,271 +0.09(+3.96%)
Mar 08, 2016 2.510 2.530 2.260 2.270 376,972 -0.25(-9.92%)
Mar 07, 2016 2.380 2.530 2.370 2.520 318,396 +0.10(+4.13%)
Mar 04, 2016 2.460 2.490 2.370 2.420 240,417 -0.05(-2.02%)
Mar 03, 2016 2.450 2.490 2.420 2.470 279,649 +0.02(+0.82%)
Mar 02, 2016 2.320 2.460 2.250 2.450 333,217 +0.13(+5.60%)
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.