Rigel Pharmaceuticals (NQ: RIGL )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 3.760 3.900 3.710 3.890 1,288,895 +0.17(+4.57%)
Sep 22, 2021 3.750 3.795 3.700 3.720 686,790 +0.01(+0.27%)
Sep 21, 2021 3.780 3.790 3.675 3.710 792,349 -0.01(-0.27%)
Sep 20, 2021 3.810 3.900 3.680 3.720 1,884,983 -0.18(-4.62%)
Sep 17, 2021 3.850 3.955 3.820 3.900 5,231,327 +0.07(+1.83%)
Sep 16, 2021 3.820 3.840 3.740 3.830 763,243 -0.01(-0.26%)
Sep 15, 2021 3.750 3.850 3.722 3.840 857,644 +0.08(+2.13%)
Sep 14, 2021 3.910 3.950 3.760 3.760 855,070 -0.08(-2.08%)
Sep 13, 2021 3.890 3.935 3.805 3.840 1,417,393 -0.03(-0.78%)
Sep 10, 2021 4.070 4.070 3.870 3.870 900,453 -0.13(-3.25%)
Sep 09, 2021 3.960 4.070 3.960 4.000 957,513 +0.00(+0.00%)
Sep 08, 2021 4.030 4.060 3.940 4.000 2,082,558 -0.04(-0.99%)
Sep 07, 2021 4.080 4.135 3.960 4.040 835,386 -0.01(-0.25%)
Sep 03, 2021 4.110 4.140 4.010 4.050 1,310,138 -0.10(-2.41%)
Sep 02, 2021 4.100 4.240 4.080 4.150 1,761,284 +0.04(+0.97%)
Sep 01, 2021 3.790 4.125 3.760 4.110 3,597,989 +0.31(+8.16%)
Aug 31, 2021 3.800 3.850 3.760 3.800 555,034 +0.00(+0.00%)
Aug 30, 2021 3.850 3.895 3.790 3.800 700,550 -0.03(-0.78%)
Aug 27, 2021 3.710 3.840 3.690 3.830 1,219,819 +0.11(+2.96%)
Aug 26, 2021 3.730 3.825 3.710 3.720 631,335 -0.04(-1.06%)
Aug 25, 2021 3.750 3.830 3.715 3.760 523,296 +0.03(+0.80%)
Aug 24, 2021 3.750 3.780 3.650 3.730 800,976 -0.05(-1.32%)
Aug 23, 2021 3.690 3.800 3.675 3.780 1,314,014 +0.13(+3.56%)
Aug 20, 2021 3.480 3.690 3.470 3.650 1,048,855 +0.15(+4.29%)
Aug 19, 2021 3.460 3.585 3.440 3.500 1,369,976 +0.00(+0.00%)
Aug 18, 2021 3.620 3.660 3.500 3.500 2,064,991 -0.16(-4.37%)
Aug 17, 2021 3.600 3.680 3.541 3.660 1,534,499 +0.02(+0.55%)
Aug 16, 2021 3.720 3.730 3.550 3.640 1,646,299 -0.08(-2.15%)
Aug 13, 2021 3.460 3.720 3.440 3.720 4,730,731 -0.41(-9.93%)
Aug 12, 2021 4.000 4.140 3.990 4.130 870,699 +0.11(+2.74%)
Aug 11, 2021 3.910 4.060 3.784 4.020 2,377,793 +0.12(+3.08%)
Aug 10, 2021 3.870 4.060 3.810 3.900 2,344,811 +0.07(+1.83%)
Aug 09, 2021 3.820 3.930 3.730 3.830 3,754,179 +0.01(+0.26%)
Aug 06, 2021 3.900 3.910 3.750 3.820 2,862,222 -0.07(-1.80%)
Aug 05, 2021 3.750 3.890 3.710 3.890 2,579,458 +0.16(+4.29%)
Aug 04, 2021 3.790 3.830 3.680 3.730 2,347,673 -0.05(-1.32%)
Aug 03, 2021 4.040 4.060 3.720 3.780 4,206,114 -0.24(-5.97%)
Aug 02, 2021 4.000 4.090 3.985 4.020 939,665 +0.02(+0.50%)
Jul 30, 2021 4.090 4.120 3.950 4.000 1,325,654 -0.10(-2.44%)
Jul 29, 2021 4.200 4.251 4.020 4.100 1,090,828 -0.10(-2.38%)
Jul 28, 2021 4.079 4.220 4.060 4.200 1,040,773 +0.14(+3.45%)
Jul 27, 2021 4.050 4.120 3.960 4.060 882,695 -0.02(-0.49%)
Jul 26, 2021 4.140 4.161 4.070 4.080 828,971 -0.04(-0.97%)
Jul 23, 2021 4.276 4.276 4.115 4.120 708,436 -0.06(-1.44%)
Jul 22, 2021 4.260 4.285 4.160 4.180 778,332 -0.07(-1.65%)
Jul 21, 2021 4.210 4.270 4.135 4.250 607,451 +0.05(+1.19%)
Jul 20, 2021 4.120 4.220 4.090 4.200 1,349,863 +0.14(+3.45%)
Jul 19, 2021 3.960 4.140 3.920 4.060 1,027,641 +0.00(+0.00%)
Jul 16, 2021 4.150 4.200 4.030 4.060 1,092,596 -0.03(-0.73%)
Jul 15, 2021 4.070 4.130 4.010 4.090 1,002,008 +0.00(+0.00%)
Jul 14, 2021 4.180 4.200 4.080 4.090 981,883 -0.06(-1.45%)
Jul 13, 2021 4.200 4.230 4.115 4.150 929,592 -0.06(-1.43%)
Jul 12, 2021 4.340 4.370 4.190 4.210 910,250 -0.10(-2.32%)
Jul 09, 2021 4.220 4.310 4.160 4.310 647,453 +0.12(+2.86%)
Jul 08, 2021 4.050 4.255 4.010 4.190 1,610,672 +0.02(+0.48%)
Jul 07, 2021 4.380 4.410 4.140 4.170 1,819,952 -0.25(-5.66%)
Jul 06, 2021 4.440 4.480 4.330 4.420 1,228,368 +0.01(+0.23%)
Jul 02, 2021 4.520 4.550 4.340 4.410 777,592 -0.09(-2.00%)
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.