Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 97.60 98.60 92.00 94.30 12,912 -3.30(-3.38%)
Sep 27, 2007 100.90 100.90 95.00 97.60 16,706 -2.60(-2.59%)
Sep 26, 2007 97.00 100.20 97.00 100.20 8,826 +2.60(+2.66%)
Sep 25, 2007 99.80 101.00 96.70 97.60 12,542 -3.00(-2.98%)
Sep 24, 2007 100.60 101.30 96.80 100.60 15,888 +0.20(+0.20%)
Sep 21, 2007 100.00 100.80 97.00 100.40 21,890 +1.30(+1.31%)
Sep 20, 2007 98.90 100.30 95.90 99.10 13,376 +0.00(+0.00%)
Sep 19, 2007 97.10 101.10 96.30 99.10 16,881 +2.80(+2.91%)
Sep 18, 2007 96.50 101.50 95.60 96.30 40,950 +0.00(+0.00%)
Sep 17, 2007 97.60 98.00 94.60 96.30 6,744 -1.40(-1.43%)
Sep 14, 2007 97.40 99.30 95.30 97.70 15,328 -0.70(-0.71%)
Sep 13, 2007 96.70 99.40 95.00 98.40 10,067 +2.60(+2.71%)
Sep 12, 2007 94.10 96.80 93.70 95.80 7,748 +1.30(+1.38%)
Sep 11, 2007 93.40 96.60 92.40 94.50 12,518 +1.80(+1.94%)
Sep 10, 2007 93.10 93.60 90.00 92.70 9,734 +0.30(+0.32%)
Sep 07, 2007 93.80 95.40 92.00 92.40 8,690 -1.70(-1.81%)
Sep 06, 2007 92.60 96.20 91.80 94.10 18,993 +1.80(+1.95%)
Sep 05, 2007 92.30 93.60 91.60 92.30 16,848 -0.80(-0.86%)
Sep 04, 2007 91.40 94.40 91.40 93.10 11,260 +1.50(+1.64%)
Aug 31, 2007 91.40 93.00 89.20 91.60 18,044 +1.30(+1.44%)
Aug 30, 2007 88.40 91.40 88.40 90.30 13,261 +0.80(+0.89%)
Aug 29, 2007 89.90 90.70 88.60 89.50 9,825 +0.00(+0.00%)
Aug 28, 2007 87.60 89.90 87.60 89.50 19,685 +1.10(+1.24%)
Aug 27, 2007 89.70 89.70 88.10 88.40 5,860 -1.80(-2.00%)
Aug 24, 2007 91.50 91.50 89.00 90.20 8,209 -1.30(-1.42%)
Aug 23, 2007 92.20 93.70 89.60 91.50 25,592 -0.50(-0.54%)
Aug 22, 2007 94.50 95.90 90.10 92.00 11,572 -1.40(-1.50%)
Aug 21, 2007 95.60 95.60 92.30 93.40 5,367 -1.40(-1.48%)
Aug 20, 2007 96.90 96.90 93.50 94.80 8,866 -1.90(-1.96%)
Aug 17, 2007 100.50 100.60 92.80 96.70 21,987 +0.40(+0.42%)
Aug 16, 2007 88.00 96.40 86.50 96.30 41,321 +8.60(+9.81%)
Aug 15, 2007 87.20 95.00 87.20 87.70 15,471 +0.40(+0.46%)
Aug 14, 2007 87.50 88.90 87.00 87.30 25,933 -0.20(-0.23%)
Aug 13, 2007 91.50 92.70 85.70 87.50 43,805 -2.70(-2.99%)
Aug 10, 2007 95.60 95.60 86.50 90.20 52,011 -7.10(-7.30%)
Aug 09, 2007 93.30 102.50 93.10 97.30 87,731 +2.50(+2.64%)
Aug 08, 2007 81.00 96.70 79.30 94.80 66,064 +14.60(+18.20%)
Aug 07, 2007 75.20 80.50 75.00 80.20 47,956 +4.60(+6.08%)
Aug 06, 2007 76.80 79.30 75.10 75.60 46,469 -1.50(-1.95%)
Aug 03, 2007 77.80 82.20 76.60 77.10 31,670 -4.40(-5.40%)
Aug 02, 2007 79.30 81.82 79.00 81.50 13,421 +2.10(+2.64%)
Aug 01, 2007 79.60 81.22 78.90 79.40 13,902 -0.20(-0.25%)
Jul 31, 2007 81.70 83.80 79.50 79.60 21,387 -0.20(-0.25%)
Jul 30, 2007 81.50 82.80 78.20 79.80 19,722 -1.40(-1.72%)
Jul 27, 2007 85.20 86.80 80.80 81.20 20,507 -4.50(-5.25%)
Jul 26, 2007 88.90 90.00 83.90 85.70 16,968 -4.90(-5.41%)
Jul 25, 2007 88.40 91.10 87.70 90.60 17,189 +3.00(+3.42%)
Jul 24, 2007 87.60 90.10 85.16 87.60 21,660 -1.40(-1.57%)
Jul 23, 2007 89.60 91.10 87.80 89.00 13,135 -0.50(-0.56%)
Jul 20, 2007 92.10 93.60 89.20 89.50 22,318 -3.60(-3.87%)
Jul 19, 2007 87.60 93.90 87.60 93.10 23,175 +6.20(+7.13%)
Jul 18, 2007 87.00 87.40 85.00 86.90 9,566 -0.40(-0.46%)
Jul 17, 2007 87.70 88.00 85.20 87.30 16,386 -0.30(-0.34%)
Jul 16, 2007 87.30 87.80 84.90 87.60 17,156 +0.20(+0.23%)
Jul 13, 2007 85.10 87.90 85.10 87.40 15,402 +2.20(+2.58%)
Jul 12, 2007 84.00 85.50 83.60 85.20 10,813 +1.40(+1.67%)
Jul 11, 2007 85.10 85.10 82.50 83.80 37,189 -0.60(-0.71%)
Jul 10, 2007 85.90 86.20 84.10 84.40 18,346 -2.20(-2.54%)
Jul 09, 2007 85.80 88.40 85.70 86.60 11,825 +0.80(+0.93%)
Jul 06, 2007 85.60 86.30 85.10 85.80 13,378 -0.20(-0.23%)
Jul 05, 2007 86.00 87.00 85.40 86.00 25,398 -0.10(-0.12%)
Jul 03, 2007 87.00 87.90 85.60 86.10 19,126 -1.30(-1.49%)
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.