Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.484 -0.006 (-0.40%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 287.55 321.57 268.11 320.76 6,144 +35.64(+12.50%)
May 28, 2002 283.50 298.89 263.25 285.12 2,955 +17.01(+6.34%)
May 27, 2002 311.04 324.00 266.57 268.11 3,944 +0.00(+0.00%)
May 24, 2002 311.04 324.00 266.57 268.11 3,944 -35.64(-11.73%)
May 23, 2002 267.30 303.75 267.30 303.75 3,777 +12.96(+4.46%)
May 22, 2002 275.40 294.03 267.22 290.79 4,022 +16.20(+5.90%)
May 21, 2002 285.93 294.84 274.59 274.59 13,377 -8.99(-3.17%)
May 20, 2002 283.50 291.60 283.50 283.58 6,133 -13.61(-4.58%)
May 17, 2002 303.75 303.75 283.50 297.19 5,733 -6.56(-2.16%)
May 16, 2002 321.57 321.57 292.49 303.75 3,866 +5.59(+1.87%)
May 15, 2002 317.93 319.95 298.16 298.16 5,911 -10.45(-3.39%)
May 14, 2002 298.89 315.09 290.79 308.61 9,055 +12.15(+4.10%)
May 13, 2002 277.02 298.89 276.29 296.46 4,300 +19.36(+6.99%)
May 10, 2002 309.42 315.09 268.92 277.10 5,922 -12.96(-4.47%)
May 09, 2002 308.61 314.28 287.55 290.06 2,766 -42.04(-12.66%)
May 08, 2002 308.61 332.10 283.50 332.10 6,300 +25.92(+8.47%)
May 07, 2002 340.20 340.20 287.55 306.18 6,655 -34.02(-10.00%)
May 06, 2002 400.14 400.14 340.20 340.20 3,644 -28.35(-7.69%)
May 03, 2002 360.45 390.42 360.45 368.55 5,533 -22.68(-5.80%)
May 02, 2002 381.51 391.23 364.50 391.23 1,277 +8.91(+2.33%)
May 01, 2002 359.64 384.67 356.40 382.32 5,422 +4.86(+1.29%)
Apr 30, 2002 343.44 396.09 343.44 377.46 2,511 +31.59(+9.13%)
Apr 29, 2002 400.13 400.13 344.25 345.87 6,066 -17.09(-4.71%)
Apr 26, 2002 372.60 379.89 362.96 362.96 3,933 -12.07(-3.22%)
Apr 25, 2002 396.90 416.26 375.03 375.03 3,000 -5.67(-1.49%)
Apr 24, 2002 386.37 435.78 370.17 380.70 6,344 +4.86(+1.29%)
Apr 23, 2002 359.64 400.06 352.43 375.84 1,655 +11.26(+3.09%)
Apr 22, 2002 365.31 396.90 364.50 364.58 3,600 -16.12(-4.23%)
Apr 19, 2002 345.06 388.80 345.06 380.70 2,400 +8.91(+2.40%)
Apr 18, 2002 367.74 371.79 348.30 371.79 688 +27.54(+8.00%)
Apr 17, 2002 391.23 411.48 334.53 344.25 5,488 -43.74(-11.27%)
Apr 16, 2002 366.93 387.99 348.30 387.99 3,888 +33.21(+9.36%)
Apr 15, 2002 356.40 364.50 352.39 354.78 1,811 +3.24(+0.92%)
Apr 12, 2002 319.14 364.50 318.33 351.54 7,144 +28.35(+8.77%)
Apr 11, 2002 324.00 324.00 312.66 323.19 1,566 -21.06(-6.12%)
Apr 10, 2002 301.73 348.30 301.32 344.25 5,222 +41.31(+13.64%)
Apr 09, 2002 302.94 302.94 277.02 302.94 988 +4.05(+1.36%)
Apr 08, 2002 280.54 298.89 275.51 298.89 1,355 +3.24(+1.10%)
Apr 05, 2002 303.75 319.95 295.65 295.65 2,066 -5.67(-1.88%)
Apr 04, 2002 291.60 301.32 291.60 301.32 522 +12.96(+4.49%)
Apr 03, 2002 289.98 303.75 279.45 288.36 1,977 +10.53(+3.79%)
Apr 02, 2002 302.94 303.75 267.30 277.83 1,722 -25.92(-8.53%)
Apr 01, 2002 283.50 303.75 263.25 303.75 4,188 +16.20(+5.63%)
Mar 29, 2002 277.02 291.60 263.25 287.55 7,277 +0.00(+0.00%)
Mar 28, 2002 277.02 291.60 263.25 287.55 7,277 +4.05(+1.43%)
Mar 27, 2002 287.53 291.60 275.40 283.50 3,922 +0.00(+0.00%)
Mar 26, 2002 302.94 302.94 275.40 283.50 1,455 +8.10(+2.94%)
Mar 25, 2002 302.94 319.95 268.92 275.40 4,266 -16.20(-5.56%)
Mar 22, 2002 284.31 306.99 284.31 291.60 4,166 +8.10(+2.86%)
Mar 21, 2002 283.50 283.50 275.40 283.50 2,444 +4.05(+1.45%)
Mar 20, 2002 279.45 283.50 275.48 279.45 2,133 -4.05(-1.43%)
Mar 19, 2002 286.74 287.55 277.02 283.50 1,588 +4.05(+1.45%)
Mar 18, 2002 302.94 302.94 262.44 279.45 58,722 -20.25(-6.76%)
Mar 15, 2002 315.50 324.00 297.27 299.70 11,700 -14.58(-4.64%)
Mar 14, 2002 306.18 322.38 291.60 314.28 2,011 +8.10(+2.65%)
Mar 13, 2002 324.00 324.00 306.18 306.18 722 -9.72(-3.08%)
Mar 12, 2002 324.00 328.05 307.80 315.90 1,577 -0.81(-0.26%)
Mar 11, 2002 314.28 324.00 314.28 316.71 488 -7.29(-2.25%)
Mar 08, 2002 303.75 336.15 303.75 324.00 1,944 +0.00(+0.00%)
Mar 07, 2002 290.79 324.00 289.98 324.00 2,777 +0.81(+0.25%)
Mar 06, 2002 290.79 323.19 289.98 323.19 1,233 +25.11(+8.42%)
Mar 05, 2002 309.42 320.64 287.55 298.08 2,922 -11.34(-3.66%)
Mar 04, 2002 322.79 324.00 299.70 309.42 2,933 -10.53(-3.29%)
Mar 01, 2002 306.18 319.95 295.65 319.95 6,088 +12.15(+3.95%)
Feb 28, 2002 332.10 332.10 307.80 307.80 1,400 -14.58(-4.52%)
Feb 27, 2002 322.38 328.05 322.38 322.38 4,900 +15.39(+5.01%)
Feb 26, 2002 295.65 315.90 285.93 306.99 11,277 -5.67(-1.81%)
Feb 25, 2002 325.62 333.72 293.22 312.66 5,955 -21.06(-6.31%)
Feb 22, 2002 335.34 339.39 325.21 333.72 2,833 +9.72(+3.00%)
Feb 21, 2002 335.34 335.34 322.38 324.00 4,633 -8.10(-2.44%)
Feb 20, 2002 326.43 343.44 324.81 332.10 2,077 -3.24(-0.97%)
Feb 19, 2002 340.20 356.40 325.62 335.34 4,022 +3.24(+0.98%)
Feb 18, 2002 338.58 344.25 332.10 332.10 7,100 +0.00(+0.00%)
Feb 15, 2002 338.58 344.25 332.10 332.10 7,100 -8.10(-2.38%)
Feb 14, 2002 368.55 370.17 340.20 340.20 1,900 -19.44(-5.41%)
Feb 13, 2002 348.30 359.64 348.30 359.64 1,455 +2.43(+0.68%)
Feb 12, 2002 356.40 369.36 356.40 357.21 1,822 -0.81(-0.23%)
Feb 11, 2002 372.60 388.80 355.59 358.02 4,500 -6.48(-1.78%)
Feb 08, 2002 364.50 364.50 352.35 364.50 2,000 +12.15(+3.45%)
Feb 07, 2002 360.45 362.07 352.35 352.35 2,877 -8.10(-2.25%)
Feb 06, 2002 352.35 363.69 352.35 360.45 1,822 +0.00(+0.00%)
Feb 05, 2002 352.35 360.45 348.30 360.45 1,233 +4.05(+1.14%)
Feb 04, 2002 372.60 372.60 352.35 356.40 5,277 -4.86(-1.35%)
Feb 01, 2002 375.03 379.89 360.45 361.26 2,766 -14.58(-3.88%)
Jan 31, 2002 380.70 380.70 360.45 375.84 4,700 +3.24(+0.87%)
Jan 30, 2002 360.45 382.32 360.45 372.60 5,100 +12.15(+3.37%)
Jan 29, 2002 374.62 375.84 360.45 360.45 1,111 +0.00(+0.00%)
Jan 28, 2002 364.50 368.55 360.45 360.45 800 -4.05(-1.11%)
Jan 25, 2002 396.09 396.09 360.45 364.50 2,177 -9.72(-2.60%)
Jan 24, 2002 364.50 388.80 361.26 374.22 1,355 +1.62(+0.43%)
Jan 23, 2002 364.50 372.60 362.88 372.60 3,922 +11.34(+3.14%)
Jan 22, 2002 372.60 372.60 360.45 361.26 5,122 +0.81(+0.22%)
Jan 21, 2002 368.55 370.17 360.45 360.45 7,388 +0.00(+0.00%)
Jan 18, 2002 368.55 370.17 360.45 360.45 7,388 -8.10(-2.20%)
Jan 17, 2002 381.51 392.85 360.45 368.55 5,622 -12.15(-3.19%)
Jan 16, 2002 396.90 409.05 379.89 380.70 8,255 -21.06(-5.24%)
Jan 15, 2002 392.85 405.00 392.85 401.76 1,222 +0.81(+0.20%)
Jan 14, 2002 408.24 409.05 377.46 400.95 1,222 -0.81(-0.20%)
Jan 11, 2002 400.95 413.10 395.28 401.76 1,855 +0.81(+0.20%)
Jan 10, 2002 400.14 421.20 400.14 400.95 2,300 +24.30(+6.45%)
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.