Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.000 2.150 1.900 2.120 1,749,800 +0.08(+3.92%)
Feb 27, 2020 2.170 2.190 2.040 2.040 1,237,283 -0.13(-5.99%)
Feb 26, 2020 2.180 2.230 2.120 2.170 892,870 +0.02(+0.93%)
Feb 25, 2020 2.210 2.220 2.100 2.150 1,485,644 -0.05(-2.27%)
Feb 24, 2020 2.240 2.250 2.150 2.200 965,623 -0.10(-4.35%)
Feb 21, 2020 2.320 2.350 2.270 2.300 617,300 -0.01(-0.43%)
Feb 20, 2020 2.350 2.380 2.240 2.310 980,335 +0.00(+0.00%)
Feb 19, 2020 2.260 2.360 2.260 2.310 637,994 +0.06(+2.67%)
Feb 18, 2020 2.210 2.350 2.190 2.250 1,016,939 +0.03(+1.35%)
Feb 14, 2020 2.250 2.269 2.190 2.220 786,000 -0.03(-1.33%)
Feb 13, 2020 2.330 2.350 2.250 2.250 649,364 -0.10(-4.26%)
Feb 12, 2020 2.320 2.370 2.270 2.350 698,524 +0.05(+2.17%)
Feb 11, 2020 2.320 2.350 2.280 2.300 1,791,779 +0.00(+0.00%)
Feb 10, 2020 2.300 2.345 2.260 2.300 609,919 +0.00(+0.00%)
Feb 07, 2020 2.420 2.420 2.290 2.300 868,500 -0.12(-4.96%)
Feb 06, 2020 2.570 2.570 2.390 2.420 1,080,761 -0.12(-4.72%)
Feb 05, 2020 2.380 2.570 2.380 2.540 1,587,242 +0.14(+5.83%)
Feb 04, 2020 2.360 2.430 2.320 2.400 952,502 +0.06(+2.56%)
Feb 03, 2020 2.270 2.380 2.250 2.340 2,076,949 +0.08(+3.54%)
Jan 31, 2020 2.310 2.330 2.230 2.260 1,580,700 -0.08(-3.42%)
Jan 30, 2020 2.390 2.420 2.280 2.340 991,468 -0.07(-2.90%)
Jan 29, 2020 2.510 2.510 2.390 2.410 1,117,006 -0.08(-3.21%)
Jan 28, 2020 2.470 2.510 2.380 2.490 1,463,607 +0.03(+1.22%)
Jan 27, 2020 2.390 2.530 2.390 2.460 1,575,225 -0.06(-2.38%)
Jan 24, 2020 2.660 2.670 2.470 2.520 1,166,800 -0.13(-4.91%)
Jan 23, 2020 2.730 2.740 2.580 2.650 1,690,750 -0.07(-2.57%)
Jan 22, 2020 3.000 3.010 2.710 2.720 3,585,896 -0.27(-9.03%)
Jan 21, 2020 2.890 3.050 2.870 2.990 2,060,157 +0.11(+3.82%)
Jan 17, 2020 3.100 3.100 2.810 2.880 3,191,000 -0.11(-3.68%)
Jan 16, 2020 2.760 3.100 2.740 2.990 5,343,097 +0.27(+9.93%)
Jan 15, 2020 2.620 2.750 2.560 2.720 3,718,872 +0.10(+3.82%)
Jan 14, 2020 2.170 2.680 2.130 2.620 5,532,260 +0.45(+20.74%)
Jan 13, 2020 2.090 2.190 2.050 2.170 2,138,585 +0.09(+4.33%)
Jan 10, 2020 2.140 2.170 2.080 2.080 1,044,300 -0.08(-3.70%)
Jan 09, 2020 2.190 2.200 2.130 2.160 923,504 +0.00(+0.00%)
Jan 08, 2020 2.120 2.160 2.090 2.160 1,115,890 +0.04(+1.89%)
Jan 07, 2020 2.090 2.140 2.050 2.120 861,774 +0.02(+0.95%)
Jan 06, 2020 2.050 2.110 2.010 2.100 755,555 +0.05(+2.44%)
Jan 03, 2020 2.030 2.070 1.980 2.050 1,639,600 +0.03(+1.49%)
Jan 02, 2020 2.160 2.160 2.010 2.020 3,011,116 -0.12(-5.61%)
Dec 31, 2019 2.120 2.180 2.085 2.140 2,438,100 +0.04(+1.90%)
Dec 30, 2019 2.060 2.110 2.020 2.100 1,682,394 +0.02(+0.96%)
Dec 27, 2019 2.100 2.120 2.020 2.080 1,260,500 -0.02(-0.95%)
Dec 26, 2019 2.140 2.175 2.090 2.100 1,199,727 -0.04(-1.87%)
Dec 24, 2019 2.160 2.160 2.120 2.140 561,800 +0.00(+0.00%)
Dec 23, 2019 2.120 2.170 2.060 2.140 1,833,286 +0.03(+1.42%)
Dec 20, 2019 2.050 2.110 2.010 2.110 2,031,900 +0.06(+2.93%)
Dec 19, 2019 2.030 2.060 1.970 2.050 1,213,402 +0.01(+0.49%)
Dec 18, 2019 2.150 2.180 2.020 2.040 3,658,692 -0.14(-6.42%)
Dec 17, 2019 2.220 2.220 2.130 2.180 1,112,370 -0.01(-0.46%)
Dec 16, 2019 2.240 2.240 2.150 2.190 1,027,568 -0.04(-1.79%)
Dec 13, 2019 2.270 2.360 2.200 2.230 1,315,100 -0.03(-1.33%)
Dec 12, 2019 2.260 2.300 2.220 2.260 1,059,538 -0.02(-0.88%)
Dec 11, 2019 2.250 2.290 2.230 2.280 1,176,777 +0.03(+1.56%)
Dec 10, 2019 2.140 2.250 2.125 2.245 961,672 +0.08(+3.94%)
Dec 09, 2019 2.120 2.230 2.120 2.160 955,994 -0.01(-0.46%)
Dec 06, 2019 2.060 2.180 2.040 2.170 1,310,100 +0.13(+6.37%)
Dec 05, 2019 2.140 2.170 2.030 2.040 1,400,202 -0.10(-4.67%)
Dec 04, 2019 2.220 2.240 2.110 2.140 1,671,608 -0.08(-3.60%)
Dec 03, 2019 2.150 2.220 2.100 2.220 1,003,918 +0.04(+1.83%)
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.