Rigel Pharmaceuticals (NQ: RIGL )

4.220 USD +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.80 13.32 10.80 12.60 250,100 +1.53(+13.82%)
May 29, 2003 9.810 11.70 9.810 11.07 373,800 +1.17(+11.82%)
May 28, 2003 9.450 9.900 9.090 9.900 237,300 +0.45(+4.76%)
May 27, 2003 8.640 9.450 8.550 9.450 63,100 +0.63(+7.14%)
May 23, 2003 9.090 9.450 8.460 8.820 183,400 -0.18(-2.00%)
May 22, 2003 8.820 9.450 8.640 9.000 150,100 +0.27(+3.09%)
May 21, 2003 9.000 9.000 8.640 8.730 189,200 -0.27(-3.00%)
May 20, 2003 8.280 9.810 8.280 9.000 400,200 +0.63(+7.53%)
May 19, 2003 8.820 9.990 8.370 8.370 267,100 -0.36(-4.12%)
May 16, 2003 7.380 9.090 7.380 8.730 155,900 -0.18(-2.02%)
May 15, 2003 8.910 9.720 8.550 8.910 103,900 -0.09(-1.00%)
May 14, 2003 8.550 9.630 8.550 9.000 70,800 -0.27(-2.91%)
May 13, 2003 8.460 9.450 8.280 9.270 89,800 +0.54(+6.19%)
May 12, 2003 9.180 9.450 8.010 8.730 122,900 -0.63(-6.73%)
May 09, 2003 8.550 9.360 7.650 9.360 48,600 +0.54(+6.12%)
May 08, 2003 9.450 10.35 8.730 8.820 164,500 -0.63(-6.67%)
May 07, 2003 9.180 10.26 8.910 9.450 149,700 +0.36(+3.96%)
May 06, 2003 9.450 9.450 8.280 9.090 176,600 +0.63(+7.45%)
May 05, 2003 8.730 8.820 7.830 8.460 128,200 +0.63(+8.05%)
May 02, 2003 7.290 8.640 7.200 7.830 185,100 +0.00(+0.00%)
May 01, 2003 7.470 8.460 7.290 7.830 93,000 +0.00(+0.00%)
Apr 30, 2003 8.190 9.270 6.750 7.830 275,800 -1.26(-13.86%)
Apr 29, 2003 8.550 9.180 7.740 9.090 368,600 +0.72(+8.60%)
Apr 28, 2003 7.110 8.370 6.750 8.370 228,100 +1.62(+24.00%)
Apr 25, 2003 6.840 7.200 6.750 6.750 67,800 -0.09(-1.32%)
Apr 24, 2003 7.290 7.290 6.750 6.840 146,600 -0.54(-7.32%)
Apr 23, 2003 7.020 7.470 6.390 7.380 105,400 +0.36(+5.13%)
Apr 22, 2003 6.030 7.020 5.850 7.020 93,800 +0.90(+14.71%)
Apr 21, 2003 6.660 6.660 5.940 6.120 88,600 -0.45(-6.85%)
Apr 17, 2003 6.660 6.930 5.940 6.570 52,500 +0.00(+0.00%)
Apr 16, 2003 6.840 6.840 5.940 6.570 53,000 -0.09(-1.35%)
Apr 15, 2003 6.660 6.750 6.210 6.660 54,600 +0.00(+0.00%)
Apr 14, 2003 5.850 6.660 5.850 6.660 46,900 +0.81(+13.85%)
Apr 11, 2003 6.480 6.480 5.850 5.850 32,000 -0.45(-7.14%)
Apr 10, 2003 7.020 7.020 6.300 6.300 33,700 -0.09(-1.41%)
Apr 09, 2003 7.020 7.020 6.390 6.390 17,400 -0.54(-7.79%)
Apr 08, 2003 5.580 6.930 5.580 6.930 129,900 +0.85(+14.07%)
Apr 07, 2003 6.300 7.110 5.310 6.075 166,700 -0.85(-12.34%)
Apr 04, 2003 8.100 8.100 6.930 6.930 46,900 -0.81(-10.47%)
Apr 03, 2003 7.560 8.370 6.840 7.740 212,100 +0.54(+7.50%)
Apr 02, 2003 5.850 7.200 5.850 7.200 279,600 +1.35(+23.08%)
Apr 01, 2003 7.560 7.560 5.850 5.850 49,800 -0.81(-12.16%)
Mar 31, 2003 7.200 7.740 6.660 6.660 32,865 -1.35(-16.85%)
Mar 28, 2003 7.470 8.280 7.020 8.010 61,438 +0.90(+12.66%)
Mar 27, 2003 6.750 7.380 6.750 7.110 34,300 -0.45(-5.95%)
Mar 26, 2003 7.200 8.235 6.930 7.560 78,594 +0.09(+1.20%)
Mar 25, 2003 6.390 7.560 6.120 7.470 79,783 +0.63(+9.21%)
Mar 24, 2003 6.030 7.020 5.400 6.840 55,500 +0.72(+11.76%)
Mar 21, 2003 4.950 6.120 4.905 6.120 137,200 +0.63(+11.48%)
Mar 20, 2003 5.040 5.490 5.040 5.490 72,100 -0.27(-4.69%)
Mar 19, 2003 6.210 6.210 5.130 5.760 9,760,000 +0.45(+8.47%)
Mar 18, 2003 5.220 5.850 5.040 5.310 97,600 -0.45(-7.81%)
Mar 17, 2003 5.580 5.850 5.400 5.760 72,500 -0.09(-1.54%)
Mar 14, 2003 5.400 6.030 5.400 5.850 84,300 +0.63(+12.07%)
Mar 13, 2003 5.040 5.400 5.040 5.220 81,700 +0.00(+0.00%)
Mar 12, 2003 5.400 5.490 5.040 5.220 67,478 -0.18(-3.33%)
Mar 11, 2003 5.400 6.030 5.310 5.400 270,800 -0.09(-1.64%)
Mar 10, 2003 5.850 5.850 5.400 5.490 143,100 -0.36(-6.15%)
Mar 07, 2003 6.390 6.660 5.940 5.850 73,300 -0.81(-12.16%)
Mar 06, 2003 7.290 7.290 6.300 6.660 32,600 -0.45(-6.33%)
Mar 05, 2003 6.930 7.290 6.750 7.110 52,500 +0.45(+6.76%)
Mar 04, 2003 5.670 7.020 5.670 6.660 70,300 +0.54(+8.82%)
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.