Rigel Pharmaceuticals (NQ: RIGL )

3.330 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.570 2.610 2.520 2.540 355,758 -0.03(-1.17%)
Oct 29, 2015 2.690 2.750 2.570 2.570 214,985 -0.12(-4.46%)
Oct 28, 2015 2.530 2.710 2.510 2.690 436,121 +0.16(+6.32%)
Oct 27, 2015 2.620 2.700 2.510 2.530 538,401 -0.13(-4.89%)
Oct 26, 2015 2.600 2.700 2.560 2.660 317,841 +0.03(+1.14%)
Oct 23, 2015 2.800 2.880 2.570 2.630 800,834 -0.27(-9.31%)
Oct 22, 2015 2.920 2.940 2.760 2.900 472,533 +0.00(+0.00%)
Oct 21, 2015 2.930 3.000 2.770 2.900 353,330 -0.02(-0.68%)
Oct 20, 2015 3.000 3.130 2.860 2.920 369,071 -0.07(-2.34%)
Oct 19, 2015 3.030 3.190 2.960 2.990 508,784 -0.08(-2.61%)
Oct 16, 2015 2.990 3.080 2.940 3.070 465,633 +0.09(+3.02%)
Oct 15, 2015 2.640 2.980 2.610 2.980 836,484 +0.36(+13.74%)
Oct 14, 2015 2.750 2.918 2.600 2.620 499,396 -0.12(-4.38%)
Oct 13, 2015 2.720 2.950 2.720 2.740 906,345 +0.04(+1.48%)
Oct 12, 2015 2.760 2.886 2.620 2.700 227,288 -0.04(-1.46%)
Oct 09, 2015 2.830 2.900 2.710 2.740 265,940 -0.06(-2.14%)
Oct 08, 2015 2.660 2.820 2.630 2.800 465,745 +0.09(+3.32%)
Oct 07, 2015 2.640 2.740 2.560 2.710 311,344 +0.07(+2.65%)
Oct 06, 2015 2.720 2.770 2.510 2.640 479,420 -0.11(-4.00%)
Oct 05, 2015 2.710 2.810 2.600 2.750 321,090 +0.07(+2.61%)
Oct 02, 2015 2.490 2.700 2.450 2.680 517,326 +0.18(+7.20%)
Oct 01, 2015 2.460 2.605 2.424 2.500 1,822,521 +0.03(+1.21%)
Sep 30, 2015 2.360 2.530 2.360 2.470 511,714 +0.11(+4.66%)
Sep 29, 2015 2.500 2.620 2.320 2.360 560,667 -0.18(-7.09%)
Sep 28, 2015 2.720 2.750 2.500 2.540 631,780 -0.20(-7.30%)
Sep 25, 2015 3.020 3.020 2.720 2.740 646,397 -0.23(-7.74%)
Sep 24, 2015 2.920 3.050 2.890 2.970 400,395 +0.02(+0.68%)
Sep 23, 2015 3.050 3.050 2.890 2.950 333,580 -0.10(-3.28%)
Sep 22, 2015 3.090 3.230 2.890 3.050 723,619 -0.11(-3.48%)
Sep 21, 2015 3.160 3.260 2.990 3.160 919,949 +0.00(+0.00%)
Sep 18, 2015 3.220 3.340 3.160 3.160 602,017 -0.12(-3.66%)
Sep 17, 2015 3.280 3.350 3.210 3.280 413,788 +0.00(+0.00%)
Sep 16, 2015 3.330 3.380 3.184 3.280 271,179 -0.05(-1.50%)
Sep 15, 2015 3.360 3.360 3.200 3.330 251,080 +0.00(+0.00%)
Sep 14, 2015 3.210 3.360 3.140 3.330 399,863 +0.13(+4.06%)
Sep 11, 2015 3.060 3.200 3.060 3.200 306,111 +0.09(+2.89%)
Sep 10, 2015 3.080 3.170 3.010 3.110 397,945 +0.02(+0.65%)
Sep 09, 2015 3.020 3.300 2.980 3.090 1,216,888 +0.11(+3.69%)
Sep 08, 2015 3.020 3.100 2.870 2.980 581,456 +0.00(+0.00%)
Sep 04, 2015 2.850 2.980 2.980 2.980 381,100 +0.08(+2.76%)
Sep 03, 2015 3.000 3.000 2.820 2.900 296,994 -0.10(-3.33%)
Sep 02, 2015 2.890 3.030 2.840 3.000 635,594 +0.12(+4.17%)
Sep 01, 2015 2.930 2.980 2.860 2.880 506,154 -0.12(-4.00%)
Aug 31, 2015 2.980 3.100 2.920 3.000 395,640 +0.01(+0.33%)
Aug 28, 2015 2.870 3.080 2.810 2.990 717,946 +0.12(+4.18%)
Aug 27, 2015 2.810 2.940 2.770 2.870 679,490 +0.08(+2.87%)
Aug 26, 2015 2.750 2.820 2.610 2.790 509,805 +0.10(+3.53%)
Aug 25, 2015 2.830 2.835 2.690 2.695 340,726 -0.06(-2.00%)
Aug 24, 2015 2.740 2.920 2.640 2.750 654,795 -0.19(-6.46%)
Aug 21, 2015 2.720 3.000 2.720 2.940 806,551 +0.09(+3.16%)
Aug 20, 2015 2.870 2.920 2.790 2.850 550,122 -0.04(-1.38%)
Aug 19, 2015 2.830 2.940 2.830 2.890 388,451 +0.00(+0.00%)
Aug 18, 2015 3.010 3.010 2.850 2.890 475,799 -0.13(-4.30%)
Aug 17, 2015 2.750 3.020 2.730 3.020 477,506 +0.28(+10.22%)
Aug 14, 2015 2.830 2.860 2.720 2.740 446,705 -0.12(-4.20%)
Aug 13, 2015 2.850 2.980 2.770 2.860 426,052 +0.00(+0.00%)
Aug 12, 2015 2.660 2.890 2.610 2.860 392,301 +0.20(+7.52%)
Aug 11, 2015 2.770 2.910 2.650 2.660 489,107 -0.14(-5.00%)
Aug 10, 2015 2.820 2.950 2.780 2.800 398,994 -0.02(-0.71%)
Aug 07, 2015 2.960 3.080 2.760 2.820 313,373 -0.09(-3.09%)
Aug 06, 2015 3.240 3.250 2.910 2.910 465,010 -0.30(-9.35%)
Aug 05, 2015 3.140 3.350 3.140 3.210 586,969 +0.05(+1.58%)
Aug 04, 2015 3.080 3.200 3.060 3.160 317,955 +0.09(+2.93%)
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.