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

Rigel Pharmaceuticals (NQ: RIGL )

13.64 -0.05 (-0.37%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2004 244.90 253.20 244.50 253.00 17,030 +6.70(+2.72%)
Sep 29, 2004 250.60 250.60 243.00 246.30 21,230 +0.30(+0.12%)
Sep 28, 2004 236.00 253.00 236.00 246.00 27,340 +7.30(+3.06%)
Sep 27, 2004 236.30 240.80 236.10 238.70 12,660 -0.30(-0.13%)
Sep 24, 2004 236.80 240.40 232.50 239.00 10,960 +0.40(+0.17%)
Sep 23, 2004 240.00 242.50 235.00 238.60 11,060 +2.30(+0.97%)
Sep 22, 2004 234.40 238.60 231.40 236.30 23,160 +1.30(+0.55%)
Sep 21, 2004 230.00 244.50 226.60 235.00 23,070 +2.00(+0.86%)
Sep 20, 2004 239.60 239.60 226.50 233.00 10,390 -3.90(-1.65%)
Sep 17, 2004 243.20 243.90 233.60 236.90 87,500 -5.10(-2.11%)
Sep 16, 2004 232.20 244.50 225.50 242.00 41,770 +7.60(+3.24%)
Sep 15, 2004 219.00 235.40 214.10 234.40 63,150 +16.40(+7.52%)
Sep 14, 2004 220.00 220.00 207.50 218.00 53,240 -4.90(-2.20%)
Sep 13, 2004 221.90 227.50 219.80 222.90 23,600 +5.10(+2.34%)
Sep 10, 2004 210.80 220.00 210.80 217.80 22,500 +6.20(+2.93%)
Sep 09, 2004 208.90 212.00 204.80 211.60 18,640 +3.00(+1.44%)
Sep 08, 2004 212.50 212.50 202.90 208.60 19,260 -2.60(-1.23%)
Sep 07, 2004 207.20 213.80 202.11 211.20 9,640 +3.00(+1.44%)
Sep 03, 2004 207.80 209.60 206.00 208.20 6,500 +1.30(+0.63%)
Sep 02, 2004 205.00 209.10 200.50 206.90 15,030 +3.30(+1.62%)
Sep 01, 2004 209.70 217.50 200.20 203.60 27,260 -2.40(-1.17%)
Aug 31, 2004 201.30 212.00 201.30 206.00 30,940 +0.60(+0.29%)
Aug 30, 2004 203.30 206.90 196.80 205.40 10,480 +2.30(+1.13%)
Aug 27, 2004 194.50 203.50 193.60 203.10 27,730 +5.50(+2.78%)
Aug 26, 2004 194.30 206.00 191.80 197.60 25,120 +1.70(+0.87%)
Aug 25, 2004 197.80 200.00 195.10 195.90 22,440 -4.10(-2.05%)
Aug 24, 2004 205.80 207.00 192.00 200.00 24,920 -7.20(-3.47%)
Aug 23, 2004 220.50 222.00 205.40 207.20 18,920 -13.30(-6.03%)
Aug 20, 2004 218.00 221.80 215.80 220.50 9,026 +2.90(+1.33%)
Aug 19, 2004 214.50 218.90 214.50 217.60 9,710 +0.00(+0.00%)
Aug 18, 2004 213.70 220.40 207.90 217.60 41,260 +2.10(+0.97%)
Aug 17, 2004 215.70 227.50 209.30 215.50 51,780 +2.00(+0.94%)
Aug 16, 2004 203.90 219.80 203.40 213.50 21,980 +7.50(+3.64%)
Aug 13, 2004 220.80 224.40 205.10 206.00 25,440 -11.09(-5.11%)
Aug 12, 2004 207.20 233.80 203.20 217.09 37,930 +9.99(+4.82%)
Aug 11, 2004 196.50 209.50 190.00 207.10 23,890 +10.60(+5.39%)
Aug 10, 2004 198.10 199.40 194.00 196.50 18,460 -3.20(-1.60%)
Aug 09, 2004 200.00 207.30 193.70 199.70 32,150 +1.20(+0.60%)
Aug 06, 2004 190.10 200.00 190.10 198.50 26,250 +7.30(+3.82%)
Aug 05, 2004 190.00 197.70 189.60 191.20 20,200 +1.20(+0.63%)
Aug 04, 2004 190.80 198.49 184.90 190.00 44,810 -0.40(-0.21%)
Aug 03, 2004 185.40 198.90 181.20 190.40 72,870 +2.50(+1.33%)
Aug 02, 2004 178.70 202.40 177.60 187.90 224,690 +51.40(+37.66%)
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%)
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.