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

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2007 256.30 262.90 251.60 253.90 49,217 -3.10(-1.21%)
Dec 28, 2007 251.30 270.00 250.50 257.00 101,176 +6.10(+2.43%)
Dec 27, 2007 258.00 262.50 250.60 250.90 71,850 -5.10(-1.99%)
Dec 26, 2007 244.20 265.40 236.10 256.00 115,865 +13.50(+5.57%)
Dec 24, 2007 240.30 244.70 233.00 242.50 40,532 +1.80(+0.75%)
Dec 21, 2007 251.80 252.30 237.60 240.70 138,543 -7.30(-2.94%)
Dec 20, 2007 224.50 256.40 221.10 248.00 405,802 +21.50(+9.49%)
Dec 19, 2007 211.10 230.40 206.60 226.50 265,916 +11.70(+5.45%)
Dec 18, 2007 243.10 247.70 207.30 214.80 423,356 -23.80(-9.97%)
Dec 17, 2007 255.30 267.00 230.70 238.60 430,427 -35.70(-13.01%)
Dec 14, 2007 273.30 310.00 255.00 274.30 1,859,221 +14.80(+5.70%)
Dec 13, 2007 149.70 264.50 134.90 259.50 3,790,407 +179.50(+224.38%)
Dec 12, 2007 79.40 81.50 76.30 80.00 28,660 +2.90(+3.76%)
Dec 11, 2007 83.30 85.00 76.90 77.10 21,398 -5.50(-6.66%)
Dec 10, 2007 80.80 84.00 79.60 82.60 20,561 +1.80(+2.23%)
Dec 07, 2007 81.40 83.20 78.60 80.80 62,926 -0.50(-0.62%)
Dec 06, 2007 74.10 81.90 74.10 81.30 58,340 +7.40(+10.01%)
Dec 05, 2007 68.00 75.00 67.70 73.90 53,685 +7.20(+10.79%)
Dec 04, 2007 70.00 70.30 66.40 66.70 24,366 -4.00(-5.66%)
Dec 03, 2007 71.40 73.30 69.50 70.70 27,535 -0.90(-1.26%)
Nov 30, 2007 74.00 75.20 71.60 71.60 52,372 -2.40(-3.24%)
Nov 29, 2007 72.70 74.50 72.20 74.00 24,860 +1.30(+1.79%)
Nov 28, 2007 73.30 73.90 71.50 72.70 17,007 +0.30(+0.41%)
Nov 27, 2007 73.40 74.30 70.90 72.40 38,518 -0.20(-0.28%)
Nov 26, 2007 73.30 77.20 70.60 72.60 35,084 -0.80(-1.09%)
Nov 23, 2007 72.50 73.90 67.40 73.40 16,361 +1.40(+1.94%)
Nov 21, 2007 77.50 78.60 71.00 72.00 41,547 -7.20(-9.09%)
Nov 20, 2007 79.50 83.30 76.00 79.20 20,680 -0.50(-0.63%)
Nov 19, 2007 83.10 83.10 79.00 79.70 18,471 -4.60(-5.46%)
Nov 16, 2007 81.60 85.70 81.60 84.30 28,727 +2.90(+3.56%)
Nov 15, 2007 84.90 85.70 78.90 81.40 26,034 -3.70(-4.35%)
Nov 14, 2007 90.70 92.40 83.40 85.10 26,522 -5.40(-5.97%)
Nov 13, 2007 95.00 97.70 89.44 90.50 22,947 -3.60(-3.83%)
Nov 12, 2007 93.90 98.50 91.70 94.10 41,987 -0.70(-0.74%)
Nov 09, 2007 109.00 109.50 87.40 94.80 300,340 -15.60(-14.13%)
Nov 08, 2007 105.60 111.00 104.20 110.40 30,027 +5.80(+5.54%)
Nov 07, 2007 109.60 112.20 103.60 104.60 30,920 -6.10(-5.51%)
Nov 06, 2007 110.90 111.90 103.30 110.70 50,505 -0.40(-0.36%)
Nov 05, 2007 109.90 111.50 106.10 111.10 28,642 +1.30(+1.18%)
Nov 02, 2007 108.00 109.80 104.80 109.80 14,377 +2.50(+2.33%)
Nov 01, 2007 105.30 107.90 100.60 107.30 28,027 +2.00(+1.90%)
Oct 31, 2007 103.70 105.30 101.60 105.30 9,690 +2.20(+2.13%)
Oct 30, 2007 103.20 105.90 102.40 103.10 10,360 -0.40(-0.39%)
Oct 29, 2007 101.90 103.50 100.90 103.50 7,395 +1.90(+1.87%)
Oct 26, 2007 98.70 101.60 97.10 101.60 7,122 +4.20(+4.31%)
Oct 25, 2007 98.90 100.10 96.40 97.40 10,485 -1.50(-1.52%)
Oct 24, 2007 96.60 100.50 96.30 98.90 16,674 +2.00(+2.06%)
Oct 23, 2007 96.50 96.90 95.10 96.90 6,538 +1.00(+1.04%)
Oct 22, 2007 93.40 98.70 93.30 95.90 23,540 +1.70(+1.80%)
Oct 19, 2007 100.10 100.40 94.00 94.20 18,330 -5.90(-5.89%)
Oct 18, 2007 101.60 102.30 99.90 100.10 10,510 -1.90(-1.86%)
Oct 17, 2007 103.30 103.30 98.70 102.00 12,249 -0.10(-0.10%)
Oct 16, 2007 104.00 104.70 99.30 102.10 19,600 -2.10(-2.02%)
Oct 15, 2007 103.10 106.30 102.90 104.20 12,492 +1.10(+1.07%)
Oct 12, 2007 105.90 106.90 102.70 103.10 15,931 -2.90(-2.74%)
Oct 11, 2007 104.70 108.10 104.00 106.00 30,618 +1.70(+1.63%)
Oct 10, 2007 101.00 104.30 98.80 104.30 16,777 +3.10(+3.06%)
Oct 09, 2007 101.40 102.50 99.20 101.20 13,983 -0.10(-0.10%)
Oct 08, 2007 103.70 103.70 100.20 101.30 10,272 -2.00(-1.94%)
Oct 05, 2007 100.00 104.80 98.60 103.30 36,834 +5.00(+5.09%)
Oct 04, 2007 98.20 100.30 97.80 98.30 9,162 +0.50(+0.51%)
Oct 03, 2007 97.40 100.60 96.60 97.80 15,897 -0.10(-0.10%)
Oct 02, 2007 96.90 100.30 95.80 97.90 23,341 +0.70(+0.72%)
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.