Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.475 -0.015 (-1.01%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.340 2.570 2.330 2.540 2,220,475 +0.22(+9.48%)
Sep 28, 2017 2.360 2.450 2.290 2.320 2,910,994 -0.05(-2.11%)
Sep 27, 2017 2.320 2.450 2.290 2.370 2,006,496 +0.05(+2.16%)
Sep 26, 2017 2.390 2.400 2.300 2.320 1,397,463 -0.04(-1.69%)
Sep 25, 2017 2.330 2.370 2.280 2.360 1,090,080 -0.01(-0.42%)
Sep 22, 2017 2.370 2.400 2.350 2.370 280,230 -0.01(-0.42%)
Sep 21, 2017 2.430 2.430 2.350 2.380 473,127 -0.01(-0.42%)
Sep 20, 2017 2.480 2.480 2.340 2.390 992,849 -0.08(-3.24%)
Sep 19, 2017 2.480 2.500 2.430 2.470 302,222 -0.03(-1.20%)
Sep 18, 2017 2.480 2.510 2.460 2.500 526,737 +0.03(+1.21%)
Sep 15, 2017 2.430 2.500 2.370 2.470 1,148,729 +0.05(+2.07%)
Sep 14, 2017 2.450 2.480 2.410 2.420 301,429 -0.02(-0.82%)
Sep 13, 2017 2.480 2.530 2.420 2.440 413,674 -0.06(-2.40%)
Sep 12, 2017 2.540 2.540 2.430 2.500 575,388 -0.04(-1.57%)
Sep 11, 2017 2.540 2.600 2.460 2.540 468,012 +0.01(+0.40%)
Sep 08, 2017 2.490 2.560 2.490 2.530 321,628 +0.03(+1.20%)
Sep 07, 2017 2.440 2.560 2.419 2.500 708,094 +0.07(+2.88%)
Sep 06, 2017 2.500 2.550 2.415 2.430 362,709 -0.07(-2.80%)
Sep 05, 2017 2.560 2.560 2.480 2.500 643,587 -0.07(-2.72%)
Sep 01, 2017 2.570 2.580 2.510 2.570 657,668 +0.02(+0.78%)
Aug 31, 2017 2.480 2.580 2.462 2.550 581,405 +0.09(+3.66%)
Aug 30, 2017 2.390 2.490 2.360 2.460 468,310 +0.09(+3.80%)
Aug 29, 2017 2.370 2.400 2.330 2.370 389,138 +0.01(+0.42%)
Aug 28, 2017 2.320 2.380 2.320 2.360 226,475 +0.07(+3.06%)
Aug 25, 2017 2.400 2.410 2.280 2.290 246,834 -0.08(-3.38%)
Aug 24, 2017 2.320 2.390 2.320 2.370 356,786 +0.06(+2.60%)
Aug 23, 2017 2.270 2.350 2.250 2.310 749,476 +0.04(+1.76%)
Aug 22, 2017 2.260 2.370 2.231 2.270 961,058 +0.04(+1.79%)
Aug 21, 2017 2.190 2.300 2.190 2.230 376,324 +0.03(+1.36%)
Aug 18, 2017 2.180 2.290 2.180 2.200 412,352 -0.01(-0.45%)
Aug 17, 2017 2.270 2.310 2.210 2.210 744,683 -0.06(-2.64%)
Aug 16, 2017 2.290 2.330 2.250 2.270 373,865 +0.00(+0.00%)
Aug 15, 2017 2.350 2.390 2.260 2.270 334,246 -0.08(-3.40%)
Aug 14, 2017 2.230 2.410 2.190 2.350 929,725 +0.17(+7.80%)
Aug 11, 2017 2.200 2.240 2.140 2.180 445,151 -0.01(-0.46%)
Aug 10, 2017 2.220 2.235 2.170 2.190 630,386 -0.03(-1.35%)
Aug 09, 2017 2.260 2.290 2.200 2.220 562,476 -0.03(-1.33%)
Aug 08, 2017 2.410 2.430 2.220 2.250 1,246,818 -0.16(-6.64%)
Aug 07, 2017 2.410 2.450 2.350 2.410 405,526 +0.00(+0.00%)
Aug 04, 2017 2.440 2.450 2.330 2.410 525,738 +0.01(+0.42%)
Aug 03, 2017 2.310 2.410 2.260 2.400 758,114 +0.06(+2.56%)
Aug 02, 2017 2.290 2.420 2.201 2.340 1,130,092 +0.01(+0.43%)
Aug 01, 2017 2.400 2.410 2.320 2.330 902,728 -0.04(-1.69%)
Jul 31, 2017 2.340 2.470 2.300 2.370 713,640 +0.04(+1.72%)
Jul 28, 2017 2.330 2.370 2.310 2.330 588,110 -0.02(-0.85%)
Jul 27, 2017 2.520 2.520 2.330 2.350 616,113 -0.15(-6.00%)
Jul 26, 2017 2.540 2.540 2.460 2.500 271,946 -0.02(-0.79%)
Jul 25, 2017 2.610 2.610 2.510 2.520 441,348 -0.09(-3.45%)
Jul 24, 2017 2.620 2.620 2.560 2.610 1,222,934 +0.00(+0.00%)
Jul 21, 2017 2.610 2.610 2.530 2.610 699,657 +0.06(+2.35%)
Jul 20, 2017 2.600 2.510 2.550 277,409 -0.01(-0.39%)
Jul 19, 2017 2.600 2.630 2.510 2.560 618,445 -0.04(-1.54%)
Jul 18, 2017 2.580 2.620 2.560 2.600 473,129 -0.02(-0.76%)
Jul 17, 2017 2.490 2.645 2.475 2.620 976,086 +0.15(+6.07%)
Jul 14, 2017 2.540 2.550 2.460 2.470 480,367 -0.06(-2.37%)
Jul 13, 2017 2.570 2.570 2.425 2.530 1,171,320 -0.02(-0.78%)
Jul 12, 2017 2.560 2.600 2.520 2.550 770,813 +0.01(+0.39%)
Jul 11, 2017 2.520 2.630 2.520 2.540 1,306,513 +0.05(+2.01%)
Jul 10, 2017 2.650 2.670 2.490 2.490 725,583 -0.17(-6.39%)
Jul 07, 2017 2.710 2.730 2.640 2.660 1,346,711 -0.03(-1.12%)
Jul 06, 2017 2.730 2.750 2.670 2.690 1,045,156 -0.04(-1.47%)
Jul 05, 2017 2.760 2.775 2.620 2.730 1,702,985 -0.05(-1.80%)
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.