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

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2003 134.00 150.00 115.50 145.10 6,721 +11.10(+8.28%)
Sep 29, 2003 131.00 139.50 131.00 134.00 1,080 +2.50(+1.90%)
Sep 26, 2003 141.40 141.40 131.00 131.50 1,373 -12.70(-8.81%)
Sep 25, 2003 146.80 147.50 141.40 144.20 1,120 -4.00(-2.70%)
Sep 24, 2003 150.00 148.20 146.50 148.20 760 -1.80(-1.20%)
Sep 23, 2003 142.90 150.00 136.00 150.00 2,537 +7.10(+4.97%)
Sep 22, 2003 142.30 142.90 130.00 142.90 4,514 +0.59(+0.41%)
Sep 19, 2003 140.00 142.50 138.10 142.31 3,847 +1.50(+1.07%)
Sep 18, 2003 139.20 144.50 125.00 140.81 7,250 +1.31(+0.94%)
Sep 17, 2003 134.40 150.00 133.50 139.50 11,567 +16.50(+13.41%)
Sep 16, 2003 107.60 129.80 103.10 123.00 10,063 +19.00(+18.27%)
Sep 15, 2003 102.00 105.00 98.00 104.00 2,130 +5.40(+5.48%)
Sep 12, 2003 101.00 101.00 96.10 98.60 1,420 -1.30(-1.30%)
Sep 11, 2003 100.10 100.10 97.80 99.90 1,200 -1.10(-1.09%)
Sep 10, 2003 100.00 101.00 98.50 101.00 1,140 +0.10(+0.10%)
Sep 09, 2003 102.50 102.80 97.70 100.90 1,630 +1.40(+1.41%)
Sep 08, 2003 94.50 105.00 94.50 99.50 3,780 +2.50(+2.58%)
Sep 05, 2003 91.70 97.00 91.70 97.00 3,460 +5.30(+5.78%)
Sep 04, 2003 89.01 92.60 88.90 91.70 2,560 +2.70(+3.03%)
Sep 03, 2003 87.50 89.20 86.80 89.00 3,740 +0.50(+0.56%)
Sep 02, 2003 87.60 89.90 85.00 88.50 1,650 -1.50(-1.67%)
Aug 29, 2003 84.50 90.00 84.50 90.00 1,120 +4.50(+5.26%)
Aug 28, 2003 84.50 86.60 84.50 85.50 1,850 +1.10(+1.30%)
Aug 27, 2003 86.60 87.60 84.40 84.40 1,070 -1.10(-1.29%)
Aug 26, 2003 82.40 86.20 82.40 85.50 2,340 +1.90(+2.27%)
Aug 25, 2003 85.10 85.60 82.50 83.60 650 -1.60(-1.88%)
Aug 22, 2003 83.89 86.40 83.89 85.20 2,590 +2.80(+3.40%)
Aug 21, 2003 79.70 84.90 79.00 82.40 2,550 +2.50(+3.13%)
Aug 20, 2003 78.00 79.90 78.00 79.90 970 +1.90(+2.44%)
Aug 19, 2003 76.90 80.00 76.30 78.00 1,500 +2.00(+2.63%)
Aug 18, 2003 75.30 76.49 75.30 76.00 180 -0.10(-0.13%)
Aug 15, 2003 76.20 78.10 74.20 76.10 220 -2.10(-2.69%)
Aug 14, 2003 75.60 78.20 73.70 78.20 570 +3.50(+4.69%)
Aug 13, 2003 73.70 75.50 73.70 74.70 560 +1.40(+1.91%)
Aug 12, 2003 72.10 73.60 71.50 73.30 900 +1.50(+2.09%)
Aug 11, 2003 75.10 75.10 70.00 71.80 10,030 -3.50(-4.65%)
Aug 08, 2003 75.80 76.10 75.10 75.30 570 +0.30(+0.40%)
Aug 07, 2003 74.50 76.20 74.10 75.00 520 +0.40(+0.54%)
Aug 06, 2003 76.60 78.30 74.20 74.60 4,950 -3.31(-4.25%)
Aug 05, 2003 89.00 89.00 71.20 77.91 30,960 -11.09(-12.46%)
Aug 04, 2003 100.00 101.50 87.50 89.00 13,740 -12.40(-12.23%)
Aug 01, 2003 104.50 105.50 99.50 101.40 3,430 -2.70(-2.59%)
Jul 31, 2003 100.49 108.00 100.00 104.10 2,080 +5.10(+5.15%)
Jul 30, 2003 95.00 102.10 94.49 99.00 4,990 +4.79(+5.08%)
Jul 29, 2003 94.00 96.50 93.50 94.21 1,100 -1.79(-1.86%)
Jul 28, 2003 92.00 96.00 92.00 96.00 1,700 +4.00(+4.35%)
Jul 25, 2003 87.50 92.30 87.50 92.00 2,070 +5.50(+6.36%)
Jul 24, 2003 87.50 87.50 85.50 86.50 1,480 +1.50(+1.76%)
Jul 23, 2003 83.00 88.00 83.00 85.00 2,180 -1.80(-2.07%)
Jul 22, 2003 84.51 88.00 84.40 86.80 1,500 +2.50(+2.97%)
Jul 21, 2003 82.00 90.00 80.20 84.30 5,130 +2.80(+3.44%)
Jul 18, 2003 80.00 81.50 80.00 81.50 480 +0.70(+0.87%)
Jul 17, 2003 80.31 83.50 79.50 80.80 3,750 -1.70(-2.06%)
Jul 16, 2003 80.01 83.90 80.00 82.50 2,120 +2.50(+3.12%)
Jul 15, 2003 80.00 81.70 79.30 80.00 1,780 +0.10(+0.13%)
Jul 14, 2003 80.80 82.50 79.10 79.90 4,030 -0.10(-0.12%)
Jul 11, 2003 80.40 82.10 79.50 80.00 3,080 -2.40(-2.91%)
Jul 10, 2003 78.50 83.00 74.31 82.40 4,080 +7.41(+9.88%)
Jul 09, 2003 77.80 82.70 72.50 74.99 3,950 -2.51(-3.24%)
Jul 08, 2003 82.20 82.70 73.30 77.50 6,850 -5.20(-6.29%)
Jul 07, 2003 95.60 95.60 82.70 82.70 4,110 -13.30(-13.85%)
Jul 03, 2003 100.00 98.90 95.50 96.00 1,230 -2.90(-2.93%)
Jul 02, 2003 102.50 102.60 95.70 98.90 3,260 -2.10(-2.08%)
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.