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

Rigel Pharmaceuticals (NQ: RIGL )

13.76 +0.07 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 132.50 137.50 132.50 136.50 7,710 +3.10(+2.32%)
Jul 29, 2004 136.00 136.00 132.10 133.40 7,700 -2.50(-1.84%)
Jul 28, 2004 136.90 141.20 132.80 135.90 16,380 +0.70(+0.52%)
Jul 27, 2004 132.30 139.90 130.60 135.20 9,480 +0.20(+0.15%)
Jul 26, 2004 133.70 137.10 130.80 135.00 13,900 +0.80(+0.60%)
Jul 23, 2004 135.00 138.90 133.90 134.20 6,130 -1.90(-1.40%)
Jul 22, 2004 129.80 140.70 128.60 136.10 15,530 +3.70(+2.79%)
Jul 21, 2004 139.50 146.30 130.70 132.40 19,140 -2.30(-1.71%)
Jul 20, 2004 119.00 135.00 115.00 134.70 34,390 +18.70(+16.12%)
Jul 19, 2004 115.20 118.90 115.00 116.00 21,480 -1.00(-0.85%)
Jul 16, 2004 111.40 122.30 111.40 117.00 52,050 +5.50(+4.93%)
Jul 15, 2004 114.90 117.20 108.60 111.50 38,410 -3.50(-3.04%)
Jul 14, 2004 125.31 126.40 111.20 115.00 27,180 -11.30(-8.95%)
Jul 13, 2004 128.70 130.00 124.50 126.30 4,850 -2.40(-1.86%)
Jul 12, 2004 130.11 135.50 123.70 128.70 11,880 -3.10(-2.35%)
Jul 09, 2004 134.40 137.19 127.70 131.80 6,460 -3.20(-2.37%)
Jul 08, 2004 136.90 142.40 134.50 135.00 9,780 -4.70(-3.36%)
Jul 07, 2004 145.90 149.20 137.20 139.70 13,000 -8.50(-5.74%)
Jul 06, 2004 152.80 153.70 145.00 148.20 7,250 -3.40(-2.24%)
Jul 02, 2004 149.00 153.00 143.40 151.60 11,740 +4.80(+3.27%)
Jul 01, 2004 144.90 153.00 140.50 146.80 47,400 +4.70(+3.31%)
Jun 30, 2004 141.50 145.00 133.00 142.10 55,220 +2.70(+1.94%)
Jun 29, 2004 147.60 150.00 129.20 139.40 80,090 -16.30(-10.47%)
Jun 28, 2004 157.50 159.10 155.50 155.70 29,390 +2.80(+1.83%)
Jun 25, 2004 158.10 160.00 121.90 152.90 80,950 -3.50(-2.24%)
Jun 24, 2004 155.00 159.10 151.10 156.40 23,120 +4.90(+3.23%)
Jun 23, 2004 153.10 155.00 150.00 151.50 8,440 -3.50(-2.26%)
Jun 22, 2004 154.80 155.60 152.00 155.00 10,100 -0.40(-0.26%)
Jun 21, 2004 156.50 159.40 154.20 155.40 3,710 -2.20(-1.40%)
Jun 18, 2004 155.60 157.80 154.20 157.60 8,760 +0.20(+0.13%)
Jun 17, 2004 160.00 160.00 153.80 157.40 8,350 -0.20(-0.13%)
Jun 16, 2004 158.50 163.00 157.60 157.60 4,060 +0.10(+0.06%)
Jun 15, 2004 157.60 160.00 155.50 157.50 6,210 +0.00(+0.00%)
Jun 14, 2004 160.80 163.40 155.00 157.50 13,410 -4.20(-2.60%)
Jun 10, 2004 165.50 166.50 160.90 161.70 7,200 -2.50(-1.52%)
Jun 09, 2004 174.70 176.20 163.00 164.20 3,430 -8.40(-4.87%)
Jun 08, 2004 175.00 175.20 172.50 172.60 4,240 -3.00(-1.71%)
Jun 07, 2004 180.00 180.40 175.00 175.60 3,830 +0.50(+0.29%)
Jun 04, 2004 175.50 177.10 173.50 175.10 3,730 +0.10(+0.06%)
Jun 03, 2004 176.40 177.90 174.50 175.00 3,530 -1.60(-0.91%)
Jun 02, 2004 180.50 180.50 176.60 176.60 6,790 -1.60(-0.90%)
Jun 01, 2004 178.40 180.11 175.00 178.20 10,070 +0.60(+0.34%)
May 28, 2004 178.00 180.60 175.00 177.60 17,200 -0.30(-0.17%)
May 27, 2004 177.90 181.00 176.00 177.90 5,440 +1.00(+0.57%)
May 26, 2004 171.00 178.80 171.00 176.90 6,480 +4.60(+2.67%)
May 25, 2004 173.50 174.60 170.00 172.30 3,400 +1.10(+0.64%)
May 24, 2004 172.00 177.50 169.30 171.20 14,480 +2.70(+1.60%)
May 21, 2004 170.30 174.80 163.50 168.50 11,090 -2.40(-1.40%)
May 20, 2004 179.20 180.00 170.30 170.90 35,540 -14.10(-7.62%)
May 19, 2004 202.50 202.50 184.70 185.00 6,160 -15.50(-7.73%)
May 18, 2004 194.10 200.50 193.90 200.50 1,380 +5.40(+2.77%)
May 17, 2004 200.50 202.00 193.90 195.10 2,480 -5.50(-2.74%)
May 14, 2004 195.90 203.50 195.90 200.60 4,030 -3.60(-1.76%)
May 13, 2004 210.00 213.20 202.50 204.20 2,020 -8.90(-4.18%)
May 12, 2004 206.50 213.10 196.50 213.10 5,750 +8.90(+4.36%)
May 11, 2004 206.80 210.90 202.90 204.20 5,750 +0.60(+0.29%)
May 10, 2004 213.50 213.50 202.40 203.60 5,800 -10.40(-4.86%)
May 07, 2004 212.00 215.00 211.50 214.00 3,890 +2.40(+1.13%)
May 06, 2004 213.90 214.70 210.50 211.60 8,700 -1.40(-0.66%)
May 05, 2004 211.30 215.00 208.00 213.00 7,250 +3.80(+1.82%)
May 04, 2004 208.00 212.50 204.00 209.20 4,160 -4.30(-2.01%)
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.