Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 97.20 119.88 97.20 113.40 27,788 +13.77(+13.82%)
May 29, 2003 88.29 105.30 88.29 99.63 41,533 +10.53(+11.82%)
May 28, 2003 85.05 89.10 81.81 89.10 26,366 +4.05(+4.76%)
May 27, 2003 77.76 85.05 76.95 85.05 7,011 +5.67(+7.14%)
May 23, 2003 81.81 85.05 76.14 79.38 20,377 -1.62(-2.00%)
May 22, 2003 79.38 85.05 77.76 81.00 16,677 +2.43(+3.09%)
May 21, 2003 81.00 81.00 77.76 78.57 21,022 -2.43(-3.00%)
May 20, 2003 74.52 88.29 74.52 81.00 44,466 +5.67(+7.53%)
May 19, 2003 79.38 89.91 75.33 75.33 29,677 -3.24(-4.12%)
May 16, 2003 66.42 81.81 66.42 78.57 17,322 -1.62(-2.02%)
May 15, 2003 80.19 87.48 76.95 80.19 11,544 -0.81(-1.00%)
May 14, 2003 76.95 86.67 76.95 81.00 7,866 -2.43(-2.91%)
May 13, 2003 76.14 85.05 74.52 83.43 9,977 +4.86(+6.19%)
May 12, 2003 82.62 85.05 72.09 78.57 13,655 -5.67(-6.73%)
May 09, 2003 76.95 84.24 68.85 84.24 5,400 +4.86(+6.12%)
May 08, 2003 85.05 93.15 78.57 79.38 18,277 -5.67(-6.67%)
May 07, 2003 82.62 92.34 80.19 85.05 16,633 +3.24(+3.96%)
May 06, 2003 85.05 85.05 74.52 81.81 19,622 +5.67(+7.45%)
May 05, 2003 78.57 79.38 70.47 76.14 14,244 +5.67(+8.05%)
May 02, 2003 65.61 77.76 64.80 70.47 20,566 +0.00(+0.00%)
May 01, 2003 67.23 76.14 65.61 70.47 10,333 +0.00(+0.00%)
Apr 30, 2003 73.71 83.43 60.75 70.47 30,644 -11.34(-13.86%)
Apr 29, 2003 76.95 82.62 69.66 81.81 40,955 +6.48(+8.60%)
Apr 28, 2003 63.99 75.33 60.75 75.33 25,344 +14.58(+24.00%)
Apr 25, 2003 61.56 64.80 60.75 60.75 7,533 -0.81(-1.32%)
Apr 24, 2003 65.61 65.61 60.75 61.56 16,288 -4.86(-7.32%)
Apr 23, 2003 63.18 67.23 57.51 66.42 11,711 +3.24(+5.13%)
Apr 22, 2003 54.27 63.18 52.65 63.18 10,422 +8.10(+14.71%)
Apr 21, 2003 59.94 59.94 53.46 55.08 9,844 -4.05(-6.85%)
Apr 17, 2003 59.94 62.37 53.46 59.13 5,833 +0.00(+0.00%)
Apr 16, 2003 61.56 61.56 53.46 59.13 5,888 -0.81(-1.35%)
Apr 15, 2003 59.94 60.75 55.89 59.94 6,066 +0.00(+0.00%)
Apr 14, 2003 52.65 59.94 52.65 59.94 5,211 +7.29(+13.85%)
Apr 11, 2003 58.32 58.32 52.65 52.65 3,555 -4.05(-7.14%)
Apr 10, 2003 63.18 63.18 56.70 56.70 3,744 -0.81(-1.41%)
Apr 09, 2003 63.18 63.18 57.51 57.51 1,933 -4.86(-7.79%)
Apr 08, 2003 50.22 62.37 50.22 62.37 14,433 +7.70(+14.07%)
Apr 07, 2003 56.70 63.99 47.79 54.67 18,522 -7.70(-12.34%)
Apr 04, 2003 72.90 72.90 62.37 62.37 5,211 -7.29(-10.47%)
Apr 03, 2003 68.04 75.33 61.56 69.66 23,566 +4.86(+7.50%)
Apr 02, 2003 52.65 64.80 52.65 64.80 31,066 +12.15(+23.08%)
Apr 01, 2003 68.04 68.04 52.65 52.65 5,533 -7.29(-12.16%)
Mar 31, 2003 64.80 69.66 59.94 59.94 3,651 -12.15(-16.85%)
Mar 28, 2003 67.23 74.52 63.18 72.09 6,826 +8.10(+12.66%)
Mar 27, 2003 60.75 66.42 60.75 63.99 3,811 -4.05(-5.95%)
Mar 26, 2003 64.80 74.11 62.37 68.04 8,732 +0.81(+1.20%)
Mar 25, 2003 57.51 68.04 55.08 67.23 8,864 +5.67(+9.21%)
Mar 24, 2003 54.27 63.18 48.60 61.56 6,166 +6.48(+11.76%)
Mar 21, 2003 44.55 55.08 44.15 55.08 15,244 +5.67(+11.48%)
Mar 20, 2003 45.36 49.41 45.36 49.41 8,011 -2.43(-4.69%)
Mar 19, 2003 55.89 55.89 46.17 51.84 1,084,444 +4.05(+8.47%)
Mar 18, 2003 46.98 52.65 45.36 47.79 10,844 -4.05(-7.81%)
Mar 17, 2003 50.22 52.65 48.60 51.84 8,055 -0.81(-1.54%)
Mar 14, 2003 48.60 54.27 48.60 52.65 9,366 +5.67(+12.07%)
Mar 13, 2003 45.36 48.60 45.36 46.98 9,077 +0.00(+0.00%)
Mar 12, 2003 48.60 49.41 45.36 46.98 7,497 -1.62(-3.33%)
Mar 11, 2003 48.60 54.27 47.79 48.60 30,088 -0.81(-1.64%)
Mar 10, 2003 52.65 52.65 48.60 49.41 15,900 -3.24(-6.15%)
Mar 07, 2003 57.51 59.94 53.46 52.65 8,144 -7.29(-12.16%)
Mar 06, 2003 65.61 65.61 56.70 59.94 3,622 -4.05(-6.33%)
Mar 05, 2003 62.37 65.61 60.75 63.99 5,833 +4.05(+6.76%)
Mar 04, 2003 51.03 63.18 51.03 59.94 7,811 +4.86(+8.82%)
Mar 03, 2003 51.03 56.70 50.22 55.08 17,966 +4.86(+9.68%)
Feb 28, 2003 62.37 64.80 49.41 50.22 9,577 -11.34(-18.42%)
Feb 27, 2003 60.75 66.42 59.13 61.56 6,211 +0.00(+0.00%)
Feb 26, 2003 61.56 65.61 59.13 61.56 4,666 -0.73(-1.17%)
Feb 25, 2003 63.99 68.85 60.75 62.29 3,933 -0.89(-1.41%)
Feb 24, 2003 68.04 68.04 61.56 63.18 3,866 -5.67(-8.24%)
Feb 21, 2003 68.85 68.85 64.80 68.85 2,644 +1.62(+2.41%)
Feb 20, 2003 69.66 69.66 67.23 67.23 6,277 +0.00(+0.00%)
Feb 19, 2003 67.23 68.85 67.23 67.23 3,155 -0.73(-1.07%)
Feb 18, 2003 66.83 72.09 66.83 67.96 7,500 +3.16(+4.88%)
Feb 14, 2003 67.23 72.09 63.99 64.80 8,588 +0.00(+0.00%)
Feb 13, 2003 65.61 68.04 64.80 64.80 855 -4.05(-5.88%)
Feb 12, 2003 67.23 68.85 63.99 68.85 4,644 +3.24(+4.94%)
Feb 11, 2003 65.61 65.61 63.18 65.61 3,688 +0.89(+1.38%)
Feb 10, 2003 64.80 68.85 61.56 64.72 2,077 -1.70(-2.56%)
Feb 07, 2003 67.23 68.85 64.80 66.42 3,222 -0.81(-1.20%)
Feb 06, 2003 66.42 70.47 66.42 67.23 3,688 -1.62(-2.35%)
Feb 05, 2003 64.80 70.47 63.99 68.85 5,833 +3.24(+4.94%)
Feb 04, 2003 70.47 71.28 63.99 65.61 9,944 -4.86(-6.90%)
Feb 03, 2003 72.09 72.90 69.66 70.47 4,977 -1.62(-2.25%)
Jan 31, 2003 68.85 74.52 67.23 72.09 1,533 +1.62(+2.30%)
Jan 30, 2003 72.09 75.33 68.85 70.47 3,477 -1.62(-2.25%)
Jan 29, 2003 71.28 74.52 69.66 72.09 1,666 +0.00(+0.00%)
Jan 28, 2003 70.47 74.52 70.47 72.09 12,566 +1.62(+2.30%)
Jan 27, 2003 68.85 72.90 68.04 70.47 13,922 +0.00(+0.00%)
Jan 24, 2003 80.19 80.19 69.66 70.47 11,355 -9.72(-12.12%)
Jan 23, 2003 81.81 82.62 80.19 80.19 2,988 +0.00(+0.00%)
Jan 22, 2003 83.43 83.43 79.38 80.19 4,188 -1.62(-1.98%)
Jan 21, 2003 85.05 86.67 80.19 81.81 1,600 -3.24(-3.81%)
Jan 17, 2003 93.15 93.15 85.05 85.05 4,255 -0.81(-0.94%)
Jan 16, 2003 91.53 93.15 85.86 85.86 4,544 -2.43(-2.75%)
Jan 15, 2003 92.34 93.15 85.86 88.29 25,422 -4.86(-5.22%)
Jan 14, 2003 83.43 99.63 83.43 93.15 8,200 +8.91(+10.58%)
Jan 13, 2003 82.62 88.29 82.62 84.24 26,855 -1.62(-1.89%)
Jan 10, 2003 82.62 85.86 80.19 85.86 7,277 +4.86(+6.00%)
Jan 09, 2003 86.67 86.67 81.00 81.00 7,200 -6.48(-7.41%)
Jan 08, 2003 82.62 88.29 82.62 87.48 5,188 +4.86(+5.88%)
Jan 07, 2003 93.15 93.96 82.62 82.62 10,433 -6.48(-7.27%)
Jan 06, 2003 87.48 93.15 85.05 89.10 6,433 -0.81(-0.90%)
Jan 03, 2003 96.39 96.39 86.67 89.91 3,777 -4.86(-5.13%)
Jan 02, 2003 86.67 106.11 85.05 94.77 8,833 +5.59(+6.27%)
Dec 31, 2002 85.86 92.34 85.86 89.18 8,277 +3.32(+3.87%)
Dec 30, 2002 86.67 89.10 82.62 85.86 12,733 -1.62(-1.85%)
Dec 27, 2002 92.34 92.34 85.05 87.48 5,111 +2.35(+2.76%)
Dec 26, 2002 84.24 93.15 84.24 85.13 6,500 -1.62(-1.87%)
Dec 24, 2002 82.62 89.10 82.62 86.75 2,877 -3.16(-3.51%)
Dec 23, 2002 92.34 95.58 81.81 89.91 7,777 -5.67(-5.93%)
Dec 20, 2002 92.34 95.58 86.67 95.58 12,855 +2.43(+2.61%)
Dec 19, 2002 86.67 93.15 85.86 93.15 12,844 +4.86(+5.50%)
Dec 18, 2002 95.58 95.58 85.86 88.29 4,100 -4.86(-5.22%)
Dec 17, 2002 92.34 97.20 92.34 93.15 3,577 +3.24(+3.60%)
Dec 16, 2002 101.25 101.25 89.91 89.91 3,855 -5.67(-5.93%)
Dec 13, 2002 98.01 98.01 89.10 95.58 8,744 -8.10(-7.81%)
Dec 12, 2002 96.39 103.68 96.39 103.68 500 +3.24(+3.23%)
Dec 11, 2002 96.39 103.68 93.15 100.44 8,566 +0.00(+0.00%)
Dec 10, 2002 105.30 105.30 93.15 100.44 4,411 +1.62(+1.64%)
Dec 09, 2002 102.06 106.11 98.01 98.82 8,288 -7.29(-6.87%)
Dec 06, 2002 106.11 112.59 105.30 106.11 888 -0.81(-0.76%)
Dec 05, 2002 109.35 113.40 106.92 106.92 1,100 +0.65(+0.61%)
Dec 04, 2002 102.87 109.35 102.06 106.27 4,355 +6.48(+6.49%)
Dec 03, 2002 120.04 120.04 98.82 99.79 6,677 -21.71(-17.87%)
Dec 02, 2002 124.74 128.79 109.35 121.50 2,477 -2.43(-1.96%)
Nov 27, 2002 104.49 125.55 104.49 123.93 4,611 +18.63(+17.69%)
Nov 26, 2002 109.35 117.45 98.01 105.30 3,655 -13.77(-11.56%)
Nov 25, 2002 113.40 119.07 109.35 119.07 2,088 +5.67(+5.00%)
Nov 22, 2002 112.59 113.40 102.06 113.40 3,700 +6.56(+6.14%)
Nov 21, 2002 102.06 113.40 101.25 106.84 3,655 -6.56(-5.79%)
Nov 20, 2002 102.06 113.40 102.06 113.40 1,044 +12.15(+12.00%)
Nov 19, 2002 101.25 110.16 101.25 101.25 600 -8.10(-7.41%)
Nov 18, 2002 107.81 112.59 106.92 109.35 1,711 -0.81(-0.74%)
Nov 15, 2002 115.02 115.02 101.33 110.16 2,855 -5.67(-4.90%)
Nov 14, 2002 115.02 115.83 106.92 115.83 2,544 +3.24(+2.88%)
Nov 13, 2002 120.69 121.50 106.92 112.59 2,222 +11.34(+11.20%)
Nov 12, 2002 98.01 107.73 97.20 101.25 5,422 +6.48(+6.84%)
Nov 11, 2002 122.31 122.31 87.48 94.77 3,055 -8.91(-8.59%)
Nov 08, 2002 122.23 122.31 101.25 103.68 1,511 -17.82(-14.67%)
Nov 07, 2002 127.17 127.98 121.50 121.50 2,100 -6.48(-5.06%)
Nov 06, 2002 121.50 129.60 117.45 127.98 4,088 +6.48(+5.33%)
Nov 05, 2002 125.55 125.55 119.47 121.50 57,788 -4.05(-3.23%)
Nov 04, 2002 125.55 125.55 119.07 125.55 32,844 +4.05(+3.33%)
Nov 01, 2002 125.55 125.55 115.83 121.50 8,200 +0.00(+0.00%)
Oct 31, 2002 127.17 127.17 117.45 121.50 5,088 +0.00(+0.00%)
Oct 30, 2002 117.53 124.74 100.44 121.50 4,713 +0.00(+0.00%)
Oct 29, 2002 111.78 121.50 101.25 121.50 2,557 +9.72(+8.70%)
Oct 28, 2002 105.30 121.50 105.30 111.78 1,360 -10.53(-8.61%)
Oct 25, 2002 113.40 122.31 109.35 122.31 2,633 +12.96(+11.85%)
Oct 24, 2002 121.50 125.55 109.35 109.35 1,744 -12.15(-10.00%)
Oct 23, 2002 122.31 137.70 102.06 121.50 4,066 -16.12(-11.71%)
Oct 22, 2002 127.98 144.99 89.10 137.62 4,333 -3.32(-2.36%)
Oct 21, 2002 141.75 149.04 136.08 140.94 1,722 +2.43(+1.75%)
Oct 18, 2002 139.72 145.80 132.03 138.51 1,555 +0.81(+0.59%)
Oct 17, 2002 123.93 137.70 123.93 137.70 1,133 +13.77(+11.11%)
Oct 16, 2002 136.89 141.75 123.12 123.93 1,850 -17.01(-12.07%)
Oct 15, 2002 125.55 141.75 125.55 140.94 1,288 +12.15(+9.43%)
Oct 14, 2002 141.75 141.75 126.36 128.79 1,233 -14.58(-10.17%)
Oct 11, 2002 144.91 164.43 134.46 143.37 2,966 +3.24(+2.31%)
Oct 10, 2002 136.89 141.75 128.79 140.13 1,155 -1.62(-1.14%)
Oct 09, 2002 123.93 141.75 112.59 141.75 9,322 +17.42(+14.01%)
Oct 08, 2002 133.65 137.70 113.40 124.33 2,022 -0.41(-0.32%)
Oct 07, 2002 145.80 145.80 110.16 124.74 1,611 -4.86(-3.75%)
Oct 04, 2002 136.08 136.08 129.60 129.60 800 -8.91(-6.43%)
Oct 03, 2002 143.37 147.42 136.08 138.51 588 -12.15(-8.06%)
Oct 02, 2002 153.09 165.24 150.66 150.66 2,277 -3.24(-2.11%)
Oct 01, 2002 132.84 153.90 118.26 153.90 2,766 +24.30(+18.75%)
Sep 30, 2002 129.60 134.46 112.66 129.60 15,033 +5.67(+4.58%)
Sep 27, 2002 122.31 125.55 116.64 123.93 4,322 -2.43(-1.92%)
Sep 26, 2002 115.10 133.65 115.10 126.36 21,311 -15.39(-10.86%)
Sep 25, 2002 136.89 141.75 113.40 141.75 7,755 +27.54(+24.11%)
Sep 24, 2002 131.22 135.27 114.21 114.21 4,733 -25.92(-18.50%)
Sep 23, 2002 150.66 159.57 133.65 140.13 5,033 -21.87(-13.50%)
Sep 20, 2002 166.05 166.86 153.90 162.00 10,666 +7.29(+4.71%)
Sep 19, 2002 166.78 167.75 153.09 154.71 3,033 -2.43(-1.55%)
Sep 18, 2002 170.91 170.91 154.71 157.14 10,688 -12.96(-7.62%)
Sep 17, 2002 186.30 186.30 170.10 170.10 1,522 +0.00(+0.00%)
Sep 16, 2002 179.82 179.82 170.10 170.10 1,111 -8.91(-4.98%)
Sep 13, 2002 175.77 183.87 173.41 179.01 844 +2.43(+1.38%)
Sep 12, 2002 170.91 179.82 170.91 176.58 210,000 +5.59(+3.27%)
Sep 11, 2002 185.49 190.35 170.91 170.99 1,844 -17.74(-9.40%)
Sep 10, 2002 179.88 188.73 170.91 188.73 944 +8.91(+4.95%)
Sep 09, 2002 185.49 185.49 170.91 179.82 1,288 -2.43(-1.33%)
Sep 06, 2002 182.25 186.30 170.10 182.25 833 +8.10(+4.65%)
Sep 05, 2002 178.20 186.30 174.15 174.15 2,433 -4.05(-2.27%)
Sep 04, 2002 173.34 181.44 165.24 178.20 6,093 +5.67(+3.29%)
Sep 03, 2002 170.91 179.01 165.24 172.53 2,766 +2.43(+1.43%)
Aug 30, 2002 188.73 189.54 170.10 170.10 1,633 -10.53(-5.83%)
Aug 29, 2002 188.73 188.73 173.34 180.63 1,733 +7.29(+4.21%)
Aug 28, 2002 172.53 193.59 172.53 173.34 2,212 -3.24(-1.83%)
Aug 27, 2002 176.58 190.35 175.77 176.58 3,088 -13.77(-7.23%)
Aug 26, 2002 202.50 202.50 178.20 190.35 14,633 +14.58(+8.29%)
Aug 23, 2002 186.38 198.45 174.15 175.77 2,300 -19.36(-9.92%)
Aug 22, 2002 200.07 200.07 180.71 195.13 1,213 -7.37(-3.64%)
Aug 21, 2002 200.88 202.50 183.06 202.50 1,055 +8.10(+4.17%)
Aug 20, 2002 199.26 204.12 180.63 194.40 3,011 -3.24(-1.64%)
Aug 16, 2002 180.63 201.69 172.53 197.64 4,844 +18.63(+10.41%)
Aug 15, 2002 196.02 196.83 170.91 179.01 2,211 -4.05(-2.21%)
Aug 14, 2002 181.44 193.59 163.62 183.06 5,044 +17.82(+10.78%)
Aug 13, 2002 174.96 200.80 162.81 165.24 3,197 -33.21(-16.73%)
Aug 12, 2002 187.92 204.93 182.25 198.45 5,672 +14.66(+7.98%)
Aug 07, 2002 182.25 184.68 171.72 183.79 67,777 +2.35(+1.29%)
Aug 06, 2002 168.48 190.35 168.48 181.44 1,722 +11.34(+6.67%)
Aug 05, 2002 168.48 192.78 167.67 170.10 1,433 -4.05(-2.33%)
Aug 02, 2002 179.01 187.92 168.48 174.15 1,922 -12.96(-6.93%)
Aug 01, 2002 168.48 188.73 167.67 187.11 436,666 +17.01(+10.00%)
Jul 31, 2002 202.50 202.50 170.10 170.10 2,177 -31.59(-15.66%)
Jul 30, 2002 179.01 201.69 170.91 201.69 446,666 +7.29(+3.75%)
Jul 29, 2002 178.20 196.02 172.53 194.40 2,711 +12.96(+7.14%)
Jul 26, 2002 189.54 191.16 162.81 181.44 844 -8.91(-4.68%)
Jul 25, 2002 176.58 196.83 172.53 190.35 3,812 +13.77(+7.80%)
Jul 24, 2002 166.86 178.20 162.81 176.58 3,263 +10.53(+6.34%)
Jul 23, 2002 181.44 181.44 166.05 166.05 1,622 -16.20(-8.89%)
Jul 22, 2002 174.15 188.73 174.15 182.25 2,511 +8.10(+4.65%)
Jul 19, 2002 183.06 189.54 174.15 174.15 5,355 -10.53(-5.70%)
Jul 17, 2002 170.10 185.49 162.81 184.68 12,266 -11.34(-5.79%)
Jul 12, 2002 233.28 233.28 186.30 196.02 4,500 -22.68(-10.37%)
Jul 11, 2002 238.95 238.95 210.60 218.70 3,933 +4.05(+1.89%)
Jul 10, 2002 243.81 248.67 214.65 214.65 19,488 -13.77(-6.03%)
Jul 09, 2002 220.32 228.42 220.32 228.42 3,422 +8.10(+3.68%)
Jul 08, 2002 243.00 243.00 220.32 220.32 5,111 -20.25(-8.42%)
Jul 05, 2002 200.88 243.00 178.20 240.57 5,522 +29.97(+14.23%)
Jul 04, 2002 202.50 212.22 186.30 210.60 2,377 +0.00(+0.00%)
Jul 03, 2002 202.50 212.22 186.30 210.60 2,377 +2.43(+1.17%)
Jul 02, 2002 225.99 225.99 182.25 208.17 5,033 -20.25(-8.87%)
Jul 01, 2002 266.49 266.49 187.92 228.42 16,300 -67.23(-22.74%)
Jun 28, 2002 218.70 295.65 202.50 295.65 39,955 +76.95(+35.19%)
Jun 27, 2002 209.79 239.76 194.40 218.70 3,322 +8.10(+3.85%)
Jun 26, 2002 186.30 210.60 178.20 210.60 10,433 +32.40(+18.18%)
Jun 25, 2002 223.56 227.61 178.20 178.20 10,322 -64.80(-26.67%)
Jun 20, 2002 238.95 251.10 225.99 243.00 4,911 +4.05(+1.69%)
Jun 19, 2002 256.77 267.30 229.23 238.95 7,244 +0.00(+0.00%)
Jun 18, 2002 240.57 247.05 236.52 238.95 2,466 -11.34(-4.53%)
Jun 17, 2002 239.76 250.29 224.37 250.29 9,433 +0.00(+0.00%)
Jun 14, 2002 243.00 250.29 231.66 250.29 6,166 +3.24(+1.31%)
Jun 12, 2002 291.60 302.13 230.85 247.05 5,188 -33.21(-11.85%)
Jun 11, 2002 285.93 294.03 267.30 280.26 1,855 +4.78(+1.73%)
Jun 10, 2002 264.87 284.31 263.25 275.48 944 -5.59(-1.99%)
Jun 07, 2002 263.25 281.88 263.25 281.07 2,055 +13.77(+5.15%)
Jun 06, 2002 303.75 303.75 267.30 267.30 6,900 -37.26(-12.23%)
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.