Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.830 3.920 3.740 3.760 1,225,438 -0.03(-0.79%)
Feb 27, 2018 3.790 3.950 3.790 3.790 619,729 -0.03(-0.79%)
Feb 26, 2018 3.770 3.840 3.715 3.820 929,850 +0.09(+2.41%)
Feb 23, 2018 3.750 3.780 3.620 3.730 612,942 +0.03(+0.81%)
Feb 22, 2018 3.830 3.900 3.685 3.700 802,857 -0.08(-2.12%)
Feb 21, 2018 3.800 3.930 3.750 3.780 837,679 +0.01(+0.27%)
Feb 20, 2018 3.820 3.970 3.730 3.770 979,403 -0.10(-2.58%)
Feb 16, 2018 3.870 3.870 3.870 0 -0.08(-2.03%)
Feb 15, 2018 3.810 3.960 3.810 3.950 975,479 +0.15(+3.95%)
Feb 14, 2018 3.610 3.820 3.600 3.800 931,746 +0.13(+3.54%)
Feb 13, 2018 3.630 3.670 1,028,449 -0.11(-2.91%)
Feb 12, 2018 3.790 3.890 3.700 3.780 755,999 -0.01(-0.26%)
Feb 09, 2018 3.910 3.910 3.490 3.790 1,867,607 -0.03(-0.79%)
Feb 08, 2018 4.080 4.120 3.820 3.820 872,831 -0.26(-6.37%)
Feb 07, 2018 4.000 4.090 3.920 4.080 807,203 +0.05(+1.24%)
Feb 06, 2018 3.790 4.050 3.780 4.030 916,415 +0.08(+2.03%)
Feb 05, 2018 3.930 4.050 3.860 3.950 844,001 -0.02(-0.50%)
Feb 02, 2018 3.970 4.090 3.880 3.970 967,030 -0.04(-1.00%)
Feb 01, 2018 4.010 4.080 3.930 4.010 2,326,056 +0.01(+0.25%)
Jan 31, 2018 4.000 4.070 3.951 4.000 1,393,588 +0.01(+0.25%)
Jan 30, 2018 4.030 4.130 3.900 3.990 2,030,234 -0.04(-0.99%)
Jan 29, 2018 4.360 4.360 3.911 4.030 2,720,827 -0.29(-6.71%)
Jan 26, 2018 4.420 4.500 4.250 4.320 810,756 -0.09(-2.04%)
Jan 25, 2018 4.420 4.450 4.264 4.410 740,931 +0.06(+1.38%)
Jan 24, 2018 4.540 4.540 4.210 4.350 1,023,481 -0.14(-3.12%)
Jan 23, 2018 4.590 4.710 4.380 4.490 1,424,122 -0.05(-1.10%)
Jan 22, 2018 4.300 4.610 4.240 4.540 2,157,368 +0.31(+7.33%)
Jan 19, 2018 4.050 4.240 3.980 4.230 1,390,480 +0.14(+3.42%)
Jan 18, 2018 4.090 4.150 4.010 4.090 955,584 +0.00(+0.00%)
Jan 17, 2018 4.030 4.115 3.920 4.090 1,469,095 +0.10(+2.51%)
Jan 16, 2018 4.110 4.160 3.900 3.990 1,532,342 -0.08(-1.97%)
Jan 12, 2018 4.070 4.070 4.070 0 -0.09(-2.16%)
Jan 11, 2018 4.130 4.215 4.030 4.160 915,822 +0.04(+0.97%)
Jan 10, 2018 4.120 4.120 681,943 +0.10(+2.49%)
Jan 09, 2018 3.820 4.045 3.820 4.020 978,852 +0.17(+4.42%)
Jan 08, 2018 3.990 4.030 3.830 3.850 718,645 -0.11(-2.78%)
Jan 05, 2018 4.140 4.160 3.950 3.960 1,671,649 -0.18(-4.35%)
Jan 04, 2018 4.060 4.260 3.980 4.140 1,454,516 +0.09(+2.22%)
Jan 03, 2018 3.960 4.080 3.920 4.050 1,086,572 +0.09(+2.27%)
Jan 02, 2018 3.880 3.960 3.830 3.960 1,173,846 +0.08(+2.06%)
Dec 29, 2017 3.880 3.880 3.880 0 +0.10(+2.65%)
Dec 28, 2017 3.680 3.780 3.650 3.780 569,039 +0.09(+2.44%)
Dec 27, 2017 3.560 3.810 3.535 3.690 3,001,300 +0.16(+4.53%)
Dec 26, 2017 3.470 3.550 3.380 3.530 578,325 +0.04(+1.15%)
Dec 22, 2017 3.520 3.530 3.440 3.490 661,938 +0.02(+0.58%)
Dec 21, 2017 3.450 3.520 3.380 3.470 970,896 +0.12(+3.58%)
Dec 20, 2017 3.400 3.400 3.220 3.350 1,549,506 +0.00(+0.00%)
Dec 19, 2017 3.400 3.480 3.340 3.350 1,241,027 -0.06(-1.76%)
Dec 18, 2017 3.620 3.630 3.360 3.410 1,805,113 -0.15(-4.21%)
Dec 15, 2017 3.660 3.690 3.415 3.560 8,135,238 -0.01(-0.28%)
Dec 14, 2017 3.710 3.710 3.510 3.570 1,635,504 -0.15(-4.03%)
Dec 13, 2017 3.630 3.820 3.610 3.720 1,259,858 +0.11(+3.05%)
Dec 12, 2017 3.680 3.750 3.600 3.610 3,705,238 -0.07(-1.90%)
Dec 11, 2017 4.000 4.000 3.650 3.680 1,885,769 -0.30(-7.54%)
Dec 08, 2017 3.900 4.040 3.880 3.980 1,585,050 +0.10(+2.58%)
Dec 07, 2017 3.720 3.880 3.670 3.880 1,431,871 +0.15(+4.02%)
Dec 06, 2017 3.710 3.770 3.640 3.730 568,367 +0.00(+0.00%)
Dec 05, 2017 3.940 3.970 3.710 3.730 1,121,803 -0.22(-5.57%)
Dec 04, 2017 4.120 4.210 3.930 3.950 990,118 -0.14(-3.42%)
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.