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 (%)
Apr 30, 2013 48.20 48.20 46.60 47.90 0 -0.10(-0.21%)
Apr 29, 2013 48.00 48.70 47.40 48.00 54,112 +0.40(+0.84%)
Apr 26, 2013 47.40 47.80 47.00 47.60 71,407 +0.10(+0.21%)
Apr 25, 2013 47.90 48.20 47.20 47.50 80,366 -0.50(-1.04%)
Apr 24, 2013 48.70 49.00 47.60 48.00 44,364 -0.60(-1.23%)
Apr 23, 2013 47.80 49.70 46.80 48.60 158,611 +1.10(+2.32%)
Apr 22, 2013 47.70 48.90 47.00 47.50 137,586 +0.20(+0.42%)
Apr 19, 2013 47.10 47.50 46.60 47.30 95,301 +0.30(+0.64%)
Apr 18, 2013 46.40 47.30 45.31 47.00 128,723 +0.65(+1.40%)
Apr 17, 2013 45.70 46.50 44.70 46.35 96,766 +0.65(+1.42%)
Apr 16, 2013 45.60 46.90 44.50 45.70 88,052 +0.40(+0.88%)
Apr 15, 2013 46.20 46.59 44.30 45.30 115,495 -0.90(-1.95%)
Apr 12, 2013 46.40 47.30 45.80 46.20 93,274 -0.60(-1.28%)
Apr 11, 2013 45.80 48.10 45.80 46.80 118,200 +0.90(+1.96%)
Apr 10, 2013 45.20 46.70 45.00 45.90 102,201 +0.70(+1.55%)
Apr 09, 2013 44.20 46.50 44.20 45.20 161,298 +0.99(+2.24%)
Apr 08, 2013 46.00 46.90 44.10 44.21 228,445 -0.79(-1.76%)
Apr 05, 2013 49.50 51.40 44.80 45.00 1,454,531 -30.30(-40.24%)
Apr 04, 2013 75.80 75.80 72.70 75.30 34,580 +0.01(+0.01%)
Apr 03, 2013 72.30 76.10 72.00 75.29 75,362 +2.98(+4.12%)
Apr 02, 2013 68.30 72.40 68.00 72.31 47,184 +4.31(+6.34%)
Apr 01, 2013 68.00 68.75 66.60 68.00 50,621 +0.00(+0.00%)
Mar 28, 2013 68.50 69.10 67.50 68.00 57,894 -0.70(-1.02%)
Mar 27, 2013 66.60 68.90 65.50 68.70 53,735 +1.70(+2.54%)
Mar 26, 2013 69.80 69.80 65.80 67.00 24,708 -2.50(-3.60%)
Mar 25, 2013 70.40 70.49 68.80 69.50 15,709 -0.50(-0.71%)
Mar 22, 2013 70.90 70.90 69.60 70.00 22,800 -0.70(-0.99%)
Mar 21, 2013 70.40 72.10 70.30 70.70 28,539 -0.60(-0.84%)
Mar 20, 2013 73.20 73.60 70.70 71.30 32,812 -1.60(-2.19%)
Mar 19, 2013 69.10 73.80 68.50 72.90 89,359 +5.40(+8.00%)
Mar 18, 2013 68.40 69.00 67.00 67.50 28,417 -1.70(-2.46%)
Mar 15, 2013 70.70 70.80 68.00 69.20 93,710 -1.40(-1.98%)
Mar 14, 2013 66.70 70.60 66.30 70.60 30,850 +4.30(+6.49%)
Mar 13, 2013 69.00 69.00 66.00 66.30 46,901 -2.75(-3.98%)
Mar 12, 2013 70.40 71.00 68.30 69.05 31,881 -1.65(-2.33%)
Mar 11, 2013 73.40 73.40 70.40 70.70 35,959 -3.10(-4.20%)
Mar 08, 2013 73.00 73.95 71.80 73.80 40,866 +1.70(+2.36%)
Mar 07, 2013 75.30 75.30 71.20 72.10 42,869 -3.60(-4.76%)
Mar 06, 2013 71.60 75.70 71.40 75.70 69,334 +4.60(+6.47%)
Mar 05, 2013 68.60 73.90 68.60 71.10 64,547 +2.90(+4.25%)
Mar 04, 2013 67.40 68.20 66.10 68.20 25,270 +0.80(+1.19%)
Mar 01, 2013 66.20 67.40 65.10 67.40 44,657 +0.20(+0.30%)
Feb 28, 2013 66.60 67.30 65.50 67.20 34,417 +0.40(+0.60%)
Feb 27, 2013 66.50 67.40 66.00 66.80 27,088 +0.40(+0.60%)
Feb 26, 2013 66.80 67.80 66.10 66.40 22,488 +0.20(+0.30%)
Feb 25, 2013 67.60 68.30 66.20 66.20 37,444 -1.20(-1.78%)
Feb 22, 2013 67.70 67.80 65.70 67.40 36,174 +0.00(+0.00%)
Feb 21, 2013 67.00 67.70 65.90 67.40 39,660 +0.10(+0.15%)
Feb 20, 2013 67.80 68.50 66.90 67.30 37,256 -0.30(-0.44%)
Feb 19, 2013 67.30 67.80 66.50 67.60 39,571 +0.60(+0.90%)
Feb 15, 2013 67.70 68.30 66.60 67.00 48,813 +0.10(+0.15%)
Feb 14, 2013 66.30 67.20 64.90 66.90 40,904 +0.40(+0.60%)
Feb 13, 2013 65.60 67.40 65.10 66.50 32,509 +1.00(+1.53%)
Feb 12, 2013 64.80 66.50 64.20 65.50 24,221 +0.50(+0.77%)
Feb 11, 2013 65.80 66.90 64.60 65.00 26,641 -0.60(-0.91%)
Feb 08, 2013 64.30 65.80 63.80 65.60 36,876 +1.40(+2.18%)
Feb 07, 2013 66.30 67.00 64.00 64.20 34,209 -2.30(-3.46%)
Feb 06, 2013 66.40 67.00 65.50 66.50 33,330 +1.10(+1.68%)
Feb 04, 2013 66.80 67.55 65.20 65.40 30,435 -2.00(-2.97%)
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.