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 (%)
Oct 31, 2017 38.40 38.90 37.00 37.50 64,613 -0.50(-1.32%)
Oct 30, 2017 37.80 39.30 37.50 38.00 73,327 -0.20(-0.52%)
Oct 27, 2017 37.70 39.85 37.60 38.20 133,592 +0.20(+0.53%)
Oct 26, 2017 37.30 39.40 36.80 38.00 152,459 +0.40(+1.06%)
Oct 25, 2017 38.00 38.00 35.85 37.60 131,399 -0.20(-0.53%)
Oct 24, 2017 37.50 38.50 36.80 37.80 94,170 +0.20(+0.53%)
Oct 23, 2017 39.50 40.20 37.50 37.60 89,934 -1.30(-3.34%)
Oct 20, 2017 40.30 40.30 38.60 38.90 53,266 -0.80(-2.02%)
Oct 19, 2017 40.10 40.35 38.35 39.70 155,949 -0.50(-1.24%)
Oct 18, 2017 42.70 43.30 39.90 40.20 171,178 -2.10(-4.96%)
Oct 17, 2017 38.80 42.80 38.31 42.30 359,781 +3.60(+9.30%)
Oct 16, 2017 38.00 39.90 37.70 38.70 147,944 +1.00(+2.65%)
Oct 13, 2017 38.40 38.80 37.20 37.70 387,479 -0.70(-1.82%)
Oct 12, 2017 39.00 39.50 37.80 38.40 115,976 -0.90(-2.29%)
Oct 11, 2017 39.10 39.90 38.30 39.30 141,143 +0.30(+0.77%)
Oct 10, 2017 39.80 40.70 38.70 39.00 235,119 -0.40(-1.02%)
Oct 09, 2017 39.10 40.60 38.60 39.40 309,665 +0.60(+1.55%)
Oct 06, 2017 35.20 39.55 35.20 38.80 526,243 -0.20(-0.51%)
Oct 05, 2017 37.70 40.29 36.90 39.00 1,335,939 +2.80(+7.73%)
Oct 04, 2017 30.60 37.00 29.50 36.20 428,176 +3.90(+12.07%)
Oct 03, 2017 34.50 34.80 29.10 32.30 661,558 -1.40(-4.15%)
Oct 02, 2017 29.30 34.20 28.50 33.70 1,264,936 +8.30(+32.68%)
Sep 29, 2017 23.40 25.70 23.30 25.40 222,047 +2.20(+9.48%)
Sep 28, 2017 23.60 24.50 22.90 23.20 291,099 -0.50(-2.11%)
Sep 27, 2017 23.20 24.50 22.90 23.70 200,649 +0.50(+2.16%)
Sep 26, 2017 23.90 24.00 23.00 23.20 139,746 -0.40(-1.69%)
Sep 25, 2017 23.30 23.70 22.80 23.60 109,008 -0.10(-0.42%)
Sep 22, 2017 23.70 24.00 23.50 23.70 28,023 -0.10(-0.42%)
Sep 21, 2017 24.30 24.30 23.50 23.80 47,312 -0.10(-0.42%)
Sep 20, 2017 24.80 24.80 23.40 23.90 99,284 -0.80(-3.24%)
Sep 19, 2017 24.80 25.00 24.30 24.70 30,222 -0.30(-1.20%)
Sep 18, 2017 24.80 25.10 24.60 25.00 52,673 +0.30(+1.21%)
Sep 15, 2017 24.30 25.00 23.70 24.70 114,872 +0.50(+2.07%)
Sep 14, 2017 24.50 24.80 24.10 24.20 30,142 -0.20(-0.82%)
Sep 13, 2017 24.80 25.30 24.20 24.40 41,367 -0.60(-2.40%)
Sep 12, 2017 25.40 25.40 24.30 25.00 57,538 -0.40(-1.57%)
Sep 11, 2017 25.40 26.00 24.60 25.40 46,801 +0.10(+0.40%)
Sep 08, 2017 24.90 25.60 24.90 25.30 32,162 +0.30(+1.20%)
Sep 07, 2017 24.40 25.60 24.19 25.00 70,809 +0.70(+2.88%)
Sep 06, 2017 25.00 25.50 24.15 24.30 36,270 -0.70(-2.80%)
Sep 05, 2017 25.60 25.60 24.80 25.00 64,358 -0.70(-2.72%)
Sep 01, 2017 25.70 25.80 25.10 25.70 65,766 +0.20(+0.78%)
Aug 31, 2017 24.80 25.80 24.62 25.50 58,140 +0.90(+3.66%)
Aug 30, 2017 23.90 24.90 23.60 24.60 46,831 +0.90(+3.80%)
Aug 29, 2017 23.70 24.00 23.30 23.70 38,913 +0.10(+0.42%)
Aug 28, 2017 23.20 23.80 23.20 23.60 22,647 +0.70(+3.06%)
Aug 25, 2017 24.00 24.10 22.80 22.90 24,683 -0.80(-3.38%)
Aug 24, 2017 23.20 23.90 23.20 23.70 35,678 +0.60(+2.60%)
Aug 23, 2017 22.70 23.50 22.50 23.10 74,947 +0.40(+1.76%)
Aug 22, 2017 22.60 23.70 22.31 22.70 96,105 +0.40(+1.79%)
Aug 21, 2017 21.90 23.00 21.90 22.30 37,632 +0.30(+1.36%)
Aug 18, 2017 21.80 22.90 21.80 22.00 41,235 -0.10(-0.45%)
Aug 17, 2017 22.70 23.10 22.10 22.10 74,468 -0.60(-2.64%)
Aug 16, 2017 22.90 23.30 22.50 22.70 37,386 +0.00(+0.00%)
Aug 15, 2017 23.50 23.90 22.60 22.70 33,424 -0.80(-3.40%)
Aug 14, 2017 22.30 24.10 21.90 23.50 92,972 +1.70(+7.80%)
Aug 11, 2017 22.00 22.40 21.40 21.80 44,515 -0.10(-0.46%)
Aug 10, 2017 22.20 22.35 21.70 21.90 63,038 -0.30(-1.35%)
Aug 09, 2017 22.60 22.90 22.00 22.20 56,247 -0.30(-1.33%)
Aug 08, 2017 24.10 24.30 22.20 22.50 124,681 -1.60(-6.64%)
Aug 07, 2017 24.10 24.50 23.50 24.10 40,552 +0.00(+0.00%)
Aug 04, 2017 24.40 24.50 23.30 24.10 52,573 +0.10(+0.42%)
Aug 03, 2017 23.10 24.10 22.60 24.00 75,811 +0.60(+2.56%)
Aug 02, 2017 22.90 24.20 22.01 23.40 113,009 +0.10(+0.43%)
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.