Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 99.90 100.90 97.40 97.40 76,073 -2.30(-2.31%)
May 30, 2007 98.40 100.24 98.20 99.70 19,507 +1.00(+1.01%)
May 29, 2007 95.60 99.00 95.20 98.70 15,473 +3.60(+3.79%)
May 25, 2007 96.30 97.00 94.20 95.10 11,508 -0.90(-0.94%)
May 24, 2007 95.60 97.00 92.48 96.00 39,482 +0.10(+0.10%)
May 23, 2007 95.40 97.40 94.60 95.90 22,025 +0.50(+0.52%)
May 22, 2007 96.60 97.10 94.20 95.40 6,860 -1.50(-1.55%)
May 21, 2007 94.60 97.70 94.60 96.90 7,976 +2.00(+2.11%)
May 18, 2007 94.20 95.00 93.00 94.90 12,939 +1.10(+1.17%)
May 17, 2007 95.70 97.00 93.00 93.80 11,398 -2.30(-2.39%)
May 16, 2007 95.30 96.30 94.20 96.10 13,516 +1.50(+1.59%)
May 15, 2007 96.50 98.00 94.20 94.60 22,219 -2.20(-2.27%)
May 14, 2007 97.70 99.70 96.00 96.80 13,440 -0.50(-0.51%)
May 11, 2007 96.50 98.50 95.70 97.30 18,846 +1.20(+1.25%)
May 10, 2007 97.50 97.50 95.00 96.10 28,513 -1.40(-1.44%)
May 09, 2007 97.40 98.00 95.80 97.50 16,734 -0.40(-0.41%)
May 08, 2007 98.10 98.90 94.50 97.90 18,664 -1.10(-1.11%)
May 07, 2007 98.20 99.50 97.50 99.00 27,164 +1.00(+1.02%)
May 04, 2007 96.40 99.00 96.20 98.00 55,123 +1.60(+1.66%)
May 03, 2007 97.50 98.00 95.50 96.40 196,116 -5.50(-5.40%)
May 02, 2007 104.70 105.50 101.10 101.90 27,582 -3.50(-3.32%)
May 01, 2007 106.10 107.40 102.90 105.40 15,726 -0.60(-0.57%)
Apr 30, 2007 112.90 113.00 105.80 106.00 26,990 -7.00(-6.19%)
Apr 27, 2007 115.10 115.10 113.00 113.00 7,559 -2.70(-2.33%)
Apr 26, 2007 116.20 116.40 114.20 115.70 11,621 -0.20(-0.17%)
Apr 25, 2007 118.60 118.60 115.20 115.90 17,344 -1.70(-1.45%)
Apr 24, 2007 118.00 119.70 117.30 117.60 15,357 -0.40(-0.34%)
Apr 23, 2007 118.00 119.90 117.50 118.00 17,160 +0.10(+0.08%)
Apr 20, 2007 118.40 118.70 116.80 117.90 20,061 +1.20(+1.03%)
Apr 19, 2007 117.80 119.10 113.30 116.70 17,373 -2.00(-1.68%)
Apr 18, 2007 118.70 120.00 117.40 118.70 16,011 -0.10(-0.08%)
Apr 17, 2007 120.80 120.80 118.70 118.80 23,772 -2.00(-1.66%)
Apr 16, 2007 122.20 124.60 120.20 120.80 24,514 -0.50(-0.41%)
Apr 13, 2007 119.50 121.80 118.30 121.30 12,408 +2.10(+1.76%)
Apr 12, 2007 118.00 120.30 116.10 119.20 23,197 +1.10(+0.93%)
Apr 11, 2007 113.00 124.40 112.50 118.10 66,207 +6.90(+6.21%)
Apr 10, 2007 109.80 112.50 109.80 111.20 8,903 +1.20(+1.09%)
Apr 09, 2007 112.30 112.30 109.40 110.00 9,628 -1.90(-1.70%)
Apr 05, 2007 110.30 112.30 110.10 111.90 7,303 +1.40(+1.27%)
Apr 04, 2007 110.50 111.40 109.50 110.50 7,708 -0.30(-0.27%)
Apr 03, 2007 110.10 111.40 108.90 110.80 8,095 +1.00(+0.91%)
Apr 02, 2007 108.60 110.40 107.60 109.80 9,915 +1.20(+1.10%)
Mar 30, 2007 107.70 109.90 105.00 108.60 19,229 +0.80(+0.74%)
Mar 29, 2007 109.00 109.00 106.60 107.80 10,028 -0.80(-0.74%)
Mar 28, 2007 105.80 108.80 105.60 108.60 6,402 +1.90(+1.78%)
Mar 27, 2007 104.50 106.70 104.50 106.70 6,645 +1.40(+1.33%)
Mar 26, 2007 104.80 105.90 103.40 105.30 6,861 +0.30(+0.29%)
Mar 23, 2007 102.80 107.20 102.70 105.00 5,912 +2.10(+2.04%)
Mar 22, 2007 107.10 108.30 101.40 102.90 11,841 -3.60(-3.38%)
Mar 21, 2007 96.30 106.50 96.30 106.50 11,238 +10.50(+10.94%)
Mar 20, 2007 96.10 97.30 95.90 96.00 5,087 -0.10(-0.10%)
Mar 19, 2007 95.40 97.20 94.90 96.10 6,240 +1.60(+1.69%)
Mar 16, 2007 96.50 97.00 94.20 94.50 20,638 -2.20(-2.28%)
Mar 15, 2007 95.30 97.60 95.30 96.70 5,961 +1.60(+1.68%)
Mar 14, 2007 94.90 97.40 93.10 95.10 9,619 +0.00(+0.00%)
Mar 13, 2007 99.00 99.00 95.00 95.10 12,157 -3.90(-3.94%)
Mar 12, 2007 97.00 99.90 96.00 99.00 8,328 +2.40(+2.48%)
Mar 09, 2007 100.40 101.00 95.30 96.60 11,745 -3.40(-3.40%)
Mar 08, 2007 99.40 101.00 98.00 100.00 8,549 +1.60(+1.63%)
Mar 07, 2007 99.50 101.40 98.30 98.40 15,506 -1.50(-1.50%)
Mar 06, 2007 97.30 100.50 96.30 99.90 14,398 +3.60(+3.74%)
Mar 05, 2007 102.70 106.00 96.00 96.30 33,334 -7.80(-7.49%)
Mar 02, 2007 102.70 104.50 100.40 104.10 19,731 +0.90(+0.87%)
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.