Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.310 2.330 2.230 2.260 1,580,700 -0.08(-3.42%)
Jan 30, 2020 2.390 2.420 2.280 2.340 991,468 -0.07(-2.90%)
Jan 29, 2020 2.510 2.510 2.390 2.410 1,117,006 -0.08(-3.21%)
Jan 28, 2020 2.470 2.510 2.380 2.490 1,463,607 +0.03(+1.22%)
Jan 27, 2020 2.390 2.530 2.390 2.460 1,575,225 -0.06(-2.38%)
Jan 24, 2020 2.660 2.670 2.470 2.520 1,166,800 -0.13(-4.91%)
Jan 23, 2020 2.730 2.740 2.580 2.650 1,690,750 -0.07(-2.57%)
Jan 22, 2020 3.000 3.010 2.710 2.720 3,585,896 -0.27(-9.03%)
Jan 21, 2020 2.890 3.050 2.870 2.990 2,060,157 +0.11(+3.82%)
Jan 17, 2020 3.100 3.100 2.810 2.880 3,191,000 -0.11(-3.68%)
Jan 16, 2020 2.760 3.100 2.740 2.990 5,343,097 +0.27(+9.93%)
Jan 15, 2020 2.620 2.750 2.560 2.720 3,718,872 +0.10(+3.82%)
Jan 14, 2020 2.170 2.680 2.130 2.620 5,532,260 +0.45(+20.74%)
Jan 13, 2020 2.090 2.190 2.050 2.170 2,138,585 +0.09(+4.33%)
Jan 10, 2020 2.140 2.170 2.080 2.080 1,044,300 -0.08(-3.70%)
Jan 09, 2020 2.190 2.200 2.130 2.160 923,504 +0.00(+0.00%)
Jan 08, 2020 2.120 2.160 2.090 2.160 1,115,890 +0.04(+1.89%)
Jan 07, 2020 2.090 2.140 2.050 2.120 861,774 +0.02(+0.95%)
Jan 06, 2020 2.050 2.110 2.010 2.100 755,555 +0.05(+2.44%)
Jan 03, 2020 2.030 2.070 1.980 2.050 1,639,600 +0.03(+1.49%)
Jan 02, 2020 2.160 2.160 2.010 2.020 3,011,116 -0.12(-5.61%)
Dec 31, 2019 2.120 2.180 2.085 2.140 2,438,100 +0.04(+1.90%)
Dec 30, 2019 2.060 2.110 2.020 2.100 1,682,394 +0.02(+0.96%)
Dec 27, 2019 2.100 2.120 2.020 2.080 1,260,500 -0.02(-0.95%)
Dec 26, 2019 2.140 2.175 2.090 2.100 1,199,727 -0.04(-1.87%)
Dec 24, 2019 2.160 2.160 2.120 2.140 561,800 +0.00(+0.00%)
Dec 23, 2019 2.120 2.170 2.060 2.140 1,833,286 +0.03(+1.42%)
Dec 20, 2019 2.050 2.110 2.010 2.110 2,031,900 +0.06(+2.93%)
Dec 19, 2019 2.030 2.060 1.970 2.050 1,213,402 +0.01(+0.49%)
Dec 18, 2019 2.150 2.180 2.020 2.040 3,658,692 -0.14(-6.42%)
Dec 17, 2019 2.220 2.220 2.130 2.180 1,112,370 -0.01(-0.46%)
Dec 16, 2019 2.240 2.240 2.150 2.190 1,027,568 -0.04(-1.79%)
Dec 13, 2019 2.270 2.360 2.200 2.230 1,315,100 -0.03(-1.33%)
Dec 12, 2019 2.260 2.300 2.220 2.260 1,059,538 -0.02(-0.88%)
Dec 11, 2019 2.250 2.290 2.230 2.280 1,176,777 +0.03(+1.56%)
Dec 10, 2019 2.140 2.250 2.125 2.245 961,672 +0.08(+3.94%)
Dec 09, 2019 2.120 2.230 2.120 2.160 955,994 -0.01(-0.46%)
Dec 06, 2019 2.060 2.180 2.040 2.170 1,310,100 +0.13(+6.37%)
Dec 05, 2019 2.140 2.170 2.030 2.040 1,400,202 -0.10(-4.67%)
Dec 04, 2019 2.220 2.240 2.110 2.140 1,671,608 -0.08(-3.60%)
Dec 03, 2019 2.150 2.220 2.100 2.220 1,003,918 +0.04(+1.83%)
Dec 02, 2019 2.240 2.275 2.180 2.180 971,361 -0.06(-2.68%)
Nov 29, 2019 2.330 2.360 2.230 2.240 1,127,000 -0.13(-5.49%)
Nov 27, 2019 2.430 2.440 2.340 2.370 949,600 -0.06(-2.47%)
Nov 26, 2019 2.350 2.450 2.270 2.430 2,160,241 +0.10(+4.29%)
Nov 25, 2019 2.330 2.380 2.290 2.330 1,949,191 +0.03(+1.30%)
Nov 22, 2019 2.270 2.330 2.250 2.300 729,900 +0.06(+2.68%)
Nov 21, 2019 2.360 2.370 2.210 2.240 1,757,507 -0.11(-4.68%)
Nov 20, 2019 2.250 2.390 2.250 2.350 1,191,058 +0.08(+3.52%)
Nov 19, 2019 2.260 2.300 2.240 2.270 830,859 +0.02(+0.89%)
Nov 18, 2019 2.350 2.410 2.220 2.250 1,192,338 -0.09(-3.85%)
Nov 15, 2019 2.320 2.400 2.290 2.340 1,268,700 +0.05(+2.18%)
Nov 14, 2019 2.350 2.380 2.260 2.290 700,990 -0.05(-2.14%)
Nov 13, 2019 2.250 2.400 2.250 2.340 1,071,863 +0.07(+3.08%)
Nov 12, 2019 2.320 2.410 2.255 2.270 1,315,434 -0.04(-1.73%)
Nov 11, 2019 2.250 2.340 2.165 2.310 918,372 +0.06(+2.67%)
Nov 08, 2019 2.080 2.270 2.080 2.250 1,110,400 +0.13(+6.13%)
Nov 07, 2019 2.140 2.180 2.110 2.120 758,050 +0.01(+0.47%)
Nov 06, 2019 2.210 2.360 2.040 2.110 1,476,139 -0.06(-2.76%)
Nov 05, 2019 2.160 2.230 2.150 2.170 773,950 +0.02(+0.93%)
Nov 04, 2019 2.200 2.230 2.130 2.150 856,034 -0.01(-0.46%)
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.