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 (%)
Jul 31, 2003 10.05 10.80 10.00 10.41 20,800 +0.51(+5.15%)
Jul 30, 2003 9.500 10.21 9.449 9.900 49,900 +0.48(+5.08%)
Jul 29, 2003 9.400 9.650 9.350 9.421 11,000 -0.18(-1.86%)
Jul 28, 2003 9.200 9.600 9.200 9.600 17,000 +0.40(+4.35%)
Jul 25, 2003 8.750 9.230 8.750 9.200 20,700 +0.55(+6.36%)
Jul 24, 2003 8.750 8.750 8.550 8.650 14,800 +0.15(+1.76%)
Jul 23, 2003 8.300 8.800 8.300 8.500 21,800 -0.18(-2.07%)
Jul 22, 2003 8.451 8.800 8.440 8.680 15,000 +0.25(+2.97%)
Jul 21, 2003 8.200 9.000 8.020 8.430 51,300 +0.28(+3.44%)
Jul 18, 2003 8.000 8.150 8.000 8.150 4,800 +0.07(+0.87%)
Jul 17, 2003 8.031 8.350 7.950 8.080 37,500 -0.17(-2.06%)
Jul 16, 2003 8.001 8.390 8.000 8.250 21,200 +0.25(+3.12%)
Jul 15, 2003 8.000 8.170 7.930 8.000 17,800 +0.01(+0.13%)
Jul 14, 2003 8.080 8.250 7.910 7.990 40,300 -0.01(-0.12%)
Jul 11, 2003 8.040 8.210 7.950 8.000 30,800 -0.24(-2.91%)
Jul 10, 2003 7.850 8.300 7.431 8.240 40,800 +0.74(+9.88%)
Jul 09, 2003 7.780 8.270 7.250 7.499 39,500 -0.25(-3.24%)
Jul 08, 2003 8.220 8.270 7.330 7.750 68,500 -0.52(-6.29%)
Jul 07, 2003 9.560 9.560 8.270 8.270 41,100 -1.33(-13.85%)
Jul 03, 2003 10.00 9.890 9.550 9.600 12,300 -0.29(-2.93%)
Jul 02, 2003 10.25 10.26 9.570 9.890 32,600 -0.21(-2.08%)
Jul 01, 2003 10.42 10.42 9.970 10.10 60,400 +0.38(+3.91%)
Jun 30, 2003 10.37 10.30 9.300 9.720 195,029 -0.68(-6.54%)
Jun 27, 2003 8.620 10.80 8.620 10.40 83,800 +1.81(+21.07%)
Jun 26, 2003 8.250 8.590 8.250 8.590 44,100 +0.10(+1.18%)
Jun 25, 2003 9.000 9.001 8.050 8.490 27,900 -74.13(-89.72%)
Jun 24, 2003 76.95 85.05 76.95 82.62 12,744 +4.86(+6.25%)
Jun 23, 2003 85.86 89.91 76.14 77.76 26,933 -8.10(-9.43%)
Jun 20, 2003 86.67 91.53 85.86 85.86 21,111 -4.86(-5.36%)
Jun 19, 2003 91.53 95.58 85.05 90.72 37,200 -5.67(-5.88%)
Jun 18, 2003 93.15 99.63 93.15 96.39 20,233 +2.43(+2.59%)
Jun 17, 2003 101.25 102.06 89.91 93.96 24,088 -11.34(-10.77%)
Jun 16, 2003 101.25 113.32 97.20 105.30 15,466 -1.62(-1.52%)
Jun 13, 2003 110.16 114.21 101.25 106.92 51,311 +6.48(+6.45%)
Jun 12, 2003 95.58 106.11 94.77 100.44 30,711 +4.05(+4.20%)
Jun 11, 2003 105.30 105.30 85.05 96.39 58,788 -8.91(-8.46%)
Jun 10, 2003 121.50 121.50 98.01 105.30 31,366 -4.05(-3.70%)
Jun 09, 2003 123.12 123.12 109.35 109.35 18,866 -10.53(-8.78%)
Jun 06, 2003 122.31 127.98 113.40 119.88 43,700 +6.48(+5.71%)
Jun 05, 2003 123.93 123.93 112.59 113.40 14,366 -8.10(-6.67%)
Jun 04, 2003 121.50 126.36 116.64 121.50 17,511 +4.05(+3.45%)
Jun 03, 2003 108.54 126.36 106.92 117.45 44,611 +9.72(+9.02%)
Jun 02, 2003 125.55 138.51 107.73 107.73 80,466 -5.67(-5.00%)
May 30, 2003 97.20 119.88 97.20 113.40 27,788 +13.77(+13.82%)
May 29, 2003 88.29 105.30 88.29 99.63 41,533 +10.53(+11.82%)
May 28, 2003 85.05 89.10 81.81 89.10 26,366 +4.05(+4.76%)
May 27, 2003 77.76 85.05 76.95 85.05 7,011 +5.67(+7.14%)
May 23, 2003 81.81 85.05 76.14 79.38 20,377 -1.62(-2.00%)
May 22, 2003 79.38 85.05 77.76 81.00 16,677 +2.43(+3.09%)
May 21, 2003 81.00 81.00 77.76 78.57 21,022 -2.43(-3.00%)
May 20, 2003 74.52 88.29 74.52 81.00 44,466 +5.67(+7.53%)
May 19, 2003 79.38 89.91 75.33 75.33 29,677 -3.24(-4.12%)
May 16, 2003 66.42 81.81 66.42 78.57 17,322 -1.62(-2.02%)
May 15, 2003 80.19 87.48 76.95 80.19 11,544 -0.81(-1.00%)
May 14, 2003 76.95 86.67 76.95 81.00 7,866 -2.43(-2.91%)
May 13, 2003 76.14 85.05 74.52 83.43 9,977 +4.86(+6.19%)
May 12, 2003 82.62 85.05 72.09 78.57 13,655 -5.67(-6.73%)
May 09, 2003 76.95 84.24 68.85 84.24 5,400 +4.86(+6.12%)
May 08, 2003 85.05 93.15 78.57 79.38 18,277 -5.67(-6.67%)
May 07, 2003 82.62 92.34 80.19 85.05 16,633 +3.24(+3.96%)
May 06, 2003 85.05 85.05 74.52 81.81 19,622 +5.67(+7.45%)
May 05, 2003 78.57 79.38 70.47 76.14 14,244 +5.67(+8.05%)
May 02, 2003 65.61 77.76 64.80 70.47 20,566 +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.