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 (%)
Feb 28, 2007 10.07 10.56 9.880 10.47 183,265 +0.38(+3.77%)
Feb 27, 2007 10.46 10.59 9.830 10.09 182,639 -0.53(-4.99%)
Feb 26, 2007 10.89 10.89 10.45 10.62 86,254 -0.25(-2.30%)
Feb 23, 2007 10.87 10.93 10.60 10.87 97,515 -0.04(-0.37%)
Feb 22, 2007 10.90 10.92 10.60 10.91 145,429 +0.01(+0.09%)
Feb 21, 2007 10.96 10.99 10.81 10.90 98,117 -0.11(-1.00%)
Feb 20, 2007 11.00 11.20 10.83 11.01 95,987 +0.00(+0.00%)
Feb 16, 2007 10.93 11.05 10.78 11.01 117,902 +0.08(+0.73%)
Feb 15, 2007 11.03 11.03 10.80 10.93 106,628 -0.08(-0.73%)
Feb 14, 2007 11.14 11.20 10.99 11.01 106,617 -0.14(-1.26%)
Feb 13, 2007 11.01 11.27 10.99 11.15 98,070 +0.21(+1.92%)
Feb 12, 2007 11.23 11.23 10.84 10.94 149,123 -0.26(-2.32%)
Feb 09, 2007 11.06 11.20 10.79 11.20 289,665 +0.11(+0.99%)
Feb 08, 2007 11.44 11.44 10.75 11.09 327,174 -0.39(-3.40%)
Feb 07, 2007 11.23 11.50 11.16 11.48 199,177 +0.24(+2.14%)
Feb 06, 2007 11.16 11.43 11.05 11.24 173,638 -0.03(-0.27%)
Feb 05, 2007 11.28 11.51 11.16 11.27 122,368 -0.05(-0.44%)
Feb 02, 2007 11.50 11.59 11.21 11.32 136,107 -0.16(-1.39%)
Feb 01, 2007 11.44 11.66 11.37 11.48 178,350 +0.13(+1.15%)
Jan 31, 2007 11.68 11.69 11.26 11.35 137,938 -0.38(-3.24%)
Jan 30, 2007 11.51 11.75 11.47 11.73 76,296 +0.26(+2.27%)
Jan 29, 2007 11.22 11.68 11.17 11.47 160,749 +0.19(+1.68%)
Jan 26, 2007 11.50 11.50 10.96 11.28 91,862 -0.22(-1.91%)
Jan 25, 2007 11.52 11.61 11.34 11.50 78,628 +0.05(+0.44%)
Jan 24, 2007 11.40 11.56 11.34 11.45 43,503 +0.09(+0.79%)
Jan 23, 2007 11.48 11.63 11.28 11.36 96,091 -0.14(-1.22%)
Jan 22, 2007 11.71 11.71 11.45 11.50 115,626 -0.20(-1.71%)
Jan 19, 2007 11.45 11.70 11.31 11.70 78,400 +0.23(+2.01%)
Jan 18, 2007 11.88 11.91 11.32 11.47 131,363 -0.43(-3.61%)
Jan 17, 2007 11.71 11.94 11.57 11.90 131,396 +0.17(+1.45%)
Jan 16, 2007 11.52 11.73 11.40 11.73 278,732 +0.23(+2.00%)
Jan 12, 2007 11.44 11.62 11.39 11.50 166,960 +0.03(+0.26%)
Jan 11, 2007 11.51 11.67 11.38 11.47 164,575 -0.01(-0.09%)
Jan 10, 2007 11.48 11.69 11.43 11.48 238,439 -0.11(-0.95%)
Jan 09, 2007 11.66 11.72 11.25 11.59 180,784 -0.09(-0.77%)
Jan 08, 2007 11.45 11.70 11.33 11.68 171,027 +0.25(+2.19%)
Jan 05, 2007 11.97 11.97 11.26 11.43 214,823 -0.62(-5.15%)
Jan 04, 2007 11.89 12.11 11.74 12.05 170,751 +0.16(+1.35%)
Jan 03, 2007 11.93 12.14 11.75 11.89 281,236 +0.02(+0.17%)
Dec 29, 2006 11.83 11.95 11.68 11.87 149,896 +0.06(+0.51%)
Dec 28, 2006 12.05 12.12 11.81 11.81 156,729 -0.27(-2.24%)
Dec 27, 2006 11.87 12.14 11.87 12.08 106,946 +0.19(+1.60%)
Dec 26, 2006 11.93 11.96 11.79 11.89 124,602 -0.05(-0.42%)
Dec 22, 2006 11.91 12.04 11.60 11.94 111,560 +0.05(+0.42%)
Dec 21, 2006 12.05 12.05 11.80 11.89 126,467 -0.10(-0.83%)
Dec 20, 2006 11.80 12.08 11.80 11.99 142,790 +0.25(+2.13%)
Dec 19, 2006 11.56 11.85 11.56 11.74 171,160 +0.14(+1.21%)
Dec 18, 2006 11.92 12.16 11.50 11.60 132,255 -0.28(-2.36%)
Dec 15, 2006 12.19 12.38 11.88 11.88 205,544 -0.31(-2.54%)
Dec 14, 2006 11.92 12.38 11.83 12.19 331,654 +0.34(+2.87%)
Dec 13, 2006 11.99 12.07 11.69 11.85 169,122 -0.07(-0.59%)
Dec 12, 2006 11.78 12.12 11.70 11.92 192,423 +0.17(+1.45%)
Dec 11, 2006 11.95 12.07 11.63 11.75 164,951 -0.21(-1.76%)
Dec 08, 2006 10.67 12.08 10.64 11.96 359,146 +1.28(+11.99%)
Dec 07, 2006 10.59 10.82 10.59 10.68 158,908 +0.12(+1.14%)
Dec 06, 2006 10.48 10.65 10.41 10.56 114,331 +0.04(+0.38%)
Dec 05, 2006 10.68 10.80 10.49 10.52 199,490 -0.14(-1.31%)
Dec 04, 2006 10.98 11.00 10.56 10.66 144,134 -0.32(-2.91%)
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.