Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.