Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.570 3.700 3.520 3.670 795,820 +0.10(+2.80%)
Sep 29, 2016 3.700 3.750 3.510 3.570 1,600,668 -0.13(-3.51%)
Sep 28, 2016 3.420 3.720 3.400 3.700 2,703,253 +0.27(+7.87%)
Sep 27, 2016 3.390 3.480 3.350 3.430 1,250,639 +0.02(+0.59%)
Sep 26, 2016 3.380 3.460 3.350 3.410 683,304 -0.03(-0.87%)
Sep 23, 2016 3.460 3.500 3.390 3.440 598,726 -0.01(-0.29%)
Sep 22, 2016 3.520 3.520 3.390 3.450 829,086 -0.03(-0.86%)
Sep 21, 2016 3.500 3.520 3.360 3.480 933,705 -0.02(-0.57%)
Sep 20, 2016 3.400 3.520 3.400 3.500 782,293 +0.08(+2.34%)
Sep 19, 2016 3.530 3.565 3.395 3.420 681,014 -0.08(-2.29%)
Sep 16, 2016 3.560 3.590 3.420 3.500 1,807,745 +0.05(+1.45%)
Sep 15, 2016 3.430 3.490 3.360 3.450 1,149,953 +0.04(+1.17%)
Sep 14, 2016 3.330 3.420 3.300 3.410 861,337 +0.07(+2.10%)
Sep 13, 2016 3.400 3.445 3.280 3.340 548,636 -0.07(-2.05%)
Sep 12, 2016 3.270 3.410 3.200 3.410 1,033,034 +0.12(+3.65%)
Sep 09, 2016 3.400 3.420 3.270 3.290 1,132,105 -0.13(-3.80%)
Sep 08, 2016 3.300 3.500 3.280 3.420 1,560,527 +0.09(+2.70%)
Sep 07, 2016 3.360 3.440 3.290 3.330 1,284,816 -0.06(-1.77%)
Sep 06, 2016 3.400 3.460 3.350 3.390 1,265,257 -0.01(-0.29%)
Sep 02, 2016 3.570 3.400 3.400 3.400 1,940,400 -0.05(-1.45%)
Sep 01, 2016 3.370 3.500 3.230 3.450 4,182,775 +0.08(+2.37%)
Aug 31, 2016 3.760 3.830 3.310 3.370 12,765,378 -0.56(-14.25%)
Aug 30, 2016 3.260 4.040 3.250 3.930 55,756,152 +1.29(+48.86%)
Aug 29, 2016 2.610 2.740 2.550 2.640 1,835,900 +0.03(+1.15%)
Aug 26, 2016 2.720 2.745 2.570 2.610 851,661 -0.09(-3.33%)
Aug 25, 2016 2.670 2.800 2.600 2.700 697,475 +0.02(+0.75%)
Aug 24, 2016 2.900 2.910 2.640 2.680 646,418 -0.20(-6.94%)
Aug 23, 2016 2.800 2.990 2.760 2.880 805,930 +0.07(+2.49%)
Aug 22, 2016 2.900 2.900 2.780 2.810 461,933 -0.09(-3.10%)
Aug 19, 2016 2.940 2.950 2.870 2.900 767,891 -0.05(-1.69%)
Aug 18, 2016 2.880 2.990 2.840 2.950 1,348,218 +0.09(+3.15%)
Aug 17, 2016 2.740 2.930 2.680 2.860 1,111,202 +0.12(+4.38%)
Aug 16, 2016 2.870 2.885 2.740 2.740 908,360 -0.13(-4.53%)
Aug 15, 2016 2.820 2.940 2.800 2.870 664,570 +0.06(+2.14%)
Aug 12, 2016 2.810 2.830 2.720 2.810 751,432 +0.00(+0.00%)
Aug 11, 2016 2.780 2.890 2.730 2.810 1,124,682 +0.03(+1.08%)
Aug 10, 2016 2.950 2.950 2.760 2.780 918,497 -0.17(-5.76%)
Aug 09, 2016 2.990 3.010 2.900 2.950 649,905 -0.02(-0.67%)
Aug 08, 2016 3.080 3.120 2.880 2.970 861,073 -0.11(-3.57%)
Aug 05, 2016 2.910 3.200 2.860 3.080 1,703,176 +0.16(+5.48%)
Aug 04, 2016 2.950 2.980 2.750 2.920 1,844,704 +0.05(+1.74%)
Aug 03, 2016 2.790 2.890 2.650 2.870 3,542,091 +0.35(+13.89%)
Aug 02, 2016 2.530 2.600 2.460 2.520 822,023 +0.01(+0.40%)
Aug 01, 2016 2.350 2.590 2.296 2.510 1,265,046 +0.22(+9.61%)
Jul 29, 2016 2.340 2.365 2.220 2.290 390,756 -0.05(-2.14%)
Jul 28, 2016 2.370 2.410 2.320 2.340 229,530 -0.02(-0.85%)
Jul 27, 2016 2.280 2.380 2.260 2.360 475,733 +0.09(+3.96%)
Jul 26, 2016 2.260 2.290 2.220 2.270 269,824 +0.03(+1.34%)
Jul 25, 2016 2.290 2.290 2.210 2.240 259,531 -0.02(-0.88%)
Jul 22, 2016 2.270 2.270 2.200 2.260 446,547 +0.03(+1.35%)
Jul 21, 2016 2.250 2.325 2.180 2.230 855,422 -0.02(-0.89%)
Jul 20, 2016 2.250 2.270 2.217 2.250 448,713 +0.02(+0.90%)
Jul 19, 2016 2.240 2.270 2.140 2.230 666,039 +0.00(+0.00%)
Jul 18, 2016 2.200 2.250 2.170 2.230 437,053 +0.05(+2.29%)
Jul 15, 2016 2.150 2.190 2.090 2.180 165,010 +0.05(+2.35%)
Jul 14, 2016 2.190 2.200 2.050 2.130 566,474 -0.06(-2.74%)
Jul 13, 2016 2.380 2.399 2.150 2.190 490,048 -0.06(-2.67%)
Jul 12, 2016 2.230 2.270 2.175 2.250 419,946 +0.04(+1.81%)
Jul 11, 2016 2.250 2.260 2.180 2.210 503,497 -0.04(-1.78%)
Jul 08, 2016 2.230 2.210 2.210 2.250 347,360 +0.04(+1.81%)
Jul 07, 2016 2.290 2.380 2.195 2.210 554,443 -0.04(-1.78%)
Jul 05, 2016 2.200 2.260 2.140 2.250 410,181 +0.05(+2.27%)
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.