Rigel Pharmaceuticals (NQ: RIGL )

3.900 USD +0.070 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.51 10.70 10.20 10.27 150,816 -0.28(-2.65%)
Sep 28, 2006 10.66 10.88 10.43 10.55 93,245 -0.04(-0.38%)
Sep 27, 2006 10.50 10.79 10.50 10.59 143,553 -0.01(-0.09%)
Sep 26, 2006 10.60 10.67 10.43 10.60 63,761 -0.05(-0.47%)
Sep 25, 2006 10.68 10.72 10.43 10.65 87,179 +0.04(+0.38%)
Sep 22, 2006 10.66 10.73 10.52 10.61 115,273 -0.04(-0.38%)
Sep 21, 2006 10.73 10.93 10.60 10.65 103,668 -0.01(-0.09%)
Sep 20, 2006 10.89 10.95 10.58 10.66 117,502 -0.10(-0.93%)
Sep 19, 2006 10.53 10.86 10.52 10.76 207,626 +0.23(+2.18%)
Sep 18, 2006 10.36 10.66 10.36 10.53 148,003 +0.04(+0.38%)
Sep 15, 2006 10.47 10.65 10.23 10.49 366,763 +0.10(+0.96%)
Sep 14, 2006 10.07 10.42 10.02 10.39 225,732 +0.24(+2.36%)
Sep 13, 2006 10.10 10.39 10.06 10.15 178,660 +0.09(+0.89%)
Sep 12, 2006 10.05 10.20 9.970 10.06 216,874 +0.06(+0.60%)
Sep 11, 2006 9.920 10.11 9.860 10.00 209,374 +0.00(+0.00%)
Sep 08, 2006 9.670 10.03 9.620 10.00 231,627 +0.39(+4.06%)
Sep 07, 2006 9.610 9.950 9.340 9.610 142,200 -0.04(-0.41%)
Sep 06, 2006 10.10 10.14 9.640 9.650 199,798 -0.55(-5.39%)
Sep 05, 2006 10.06 10.26 9.930 10.20 202,473 +0.20(+2.00%)
Sep 01, 2006 9.970 10.08 9.940 10.00 132,290 +0.08(+0.81%)
Aug 31, 2006 9.920 10.01 9.830 9.920 290,360 +0.08(+0.81%)
Aug 30, 2006 9.640 10.02 9.620 9.840 292,371 +0.19(+1.97%)
Aug 29, 2006 9.750 9.830 9.580 9.650 347,782 -0.04(-0.41%)
Aug 28, 2006 9.600 9.800 9.600 9.690 166,587 +0.08(+0.83%)
Aug 25, 2006 9.640 9.800 9.430 9.610 114,461 -0.04(-0.41%)
Aug 24, 2006 9.740 9.860 9.550 9.650 119,637 -0.01(-0.10%)
Aug 23, 2006 9.710 9.820 9.480 9.660 148,469 -0.01(-0.10%)
Aug 22, 2006 9.450 9.880 9.370 9.670 215,820 +0.20(+2.11%)
Aug 21, 2006 9.420 9.810 9.330 9.470 189,943 -0.01(-0.11%)
Aug 18, 2006 9.780 9.830 9.440 9.480 215,680 -0.27(-2.77%)
Aug 17, 2006 9.500 9.770 9.470 9.750 213,300 +0.24(+2.52%)
Aug 16, 2006 9.290 9.790 9.240 9.510 192,276 +0.31(+3.37%)
Aug 15, 2006 9.310 9.470 9.110 9.200 184,539 -0.08(-0.86%)
Aug 14, 2006 9.050 9.400 9.000 9.280 151,096 +0.32(+3.57%)
Aug 11, 2006 8.950 9.220 8.890 8.960 163,242 -0.03(-0.33%)
Aug 10, 2006 8.950 9.150 8.880 8.990 325,532 +0.03(+0.33%)
Aug 09, 2006 9.260 9.350 8.910 8.960 297,306 -0.18(-1.97%)
Aug 08, 2006 9.260 9.430 9.100 9.140 163,070 -0.11(-1.19%)
Aug 07, 2006 9.480 9.490 9.140 9.250 184,478 -0.31(-3.24%)
Aug 04, 2006 10.06 10.12 9.410 9.560 149,096 -0.37(-3.73%)
Aug 03, 2006 9.710 9.940 9.430 9.930 219,221 +0.11(+1.12%)
Aug 02, 2006 10.25 10.35 9.650 9.820 238,185 -0.35(-3.44%)
Aug 01, 2006 10.17 10.31 9.930 10.17 149,104 -0.03(-0.29%)
Jul 31, 2006 10.15 10.26 10.00 10.20 262,968 +0.01(+0.10%)
Jul 28, 2006 9.750 10.24 9.750 10.19 211,442 +0.54(+5.60%)
Jul 27, 2006 10.19 10.23 9.560 9.650 123,170 -0.44(-4.36%)
Jul 26, 2006 9.950 10.20 9.690 10.09 154,482 +0.06(+0.60%)
Jul 25, 2006 9.630 10.07 9.490 10.03 131,957 +0.42(+4.37%)
Jul 24, 2006 9.120 9.620 9.110 9.610 114,360 +0.49(+5.37%)
Jul 21, 2006 9.250 9.430 9.000 9.120 118,487 -0.19(-2.04%)
Jul 20, 2006 9.970 10.14 9.280 9.310 172,326 -0.66(-6.62%)
Jul 19, 2006 9.500 10.25 9.410 9.970 219,733 +0.47(+4.95%)
Jul 18, 2006 9.410 9.740 9.090 9.500 104,038 +0.14(+1.50%)
Jul 17, 2006 9.230 9.470 8.990 9.360 151,797 +0.11(+1.19%)
Jul 14, 2006 9.310 9.600 8.940 9.250 148,738 -0.11(-1.18%)
Jul 13, 2006 9.730 9.810 9.350 9.360 176,169 -0.43(-4.34%)
Jul 12, 2006 9.970 10.19 9.710 9.785 124,537 -0.22(-2.25%)
Jul 11, 2006 9.720 10.01 9.600 10.01 164,476 +0.26(+2.67%)
Jul 10, 2006 10.07 10.14 9.750 9.750 86,308 -0.26(-2.60%)
Jul 07, 2006 10.42 10.45 9.990 10.01 175,138 -0.41(-3.93%)
Jul 06, 2006 10.21 10.45 10.04 10.42 246,842 +0.22(+2.16%)
Jul 05, 2006 9.980 10.26 9.950 10.20 279,887 +0.11(+1.09%)
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.