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

Rigel Pharmaceuticals (NQ: RIGL )

1.050 -0.060 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2007 25.63 26.29 25.16 25.39 492,172 -0.31(-1.21%)
Dec 28, 2007 25.13 27.00 25.05 25.70 1,011,760 +0.61(+2.43%)
Dec 27, 2007 25.80 26.25 25.06 25.09 718,506 -0.51(-1.99%)
Dec 26, 2007 24.42 26.54 23.61 25.60 1,158,659 +1.35(+5.57%)
Dec 24, 2007 24.03 24.47 23.30 24.25 405,329 +0.18(+0.75%)
Dec 21, 2007 25.18 25.23 23.76 24.07 1,385,438 -0.73(-2.94%)
Dec 20, 2007 22.45 25.64 22.11 24.80 4,058,027 +2.15(+9.49%)
Dec 19, 2007 21.11 23.04 20.66 22.65 2,659,169 +1.17(+5.45%)
Dec 18, 2007 24.31 24.77 20.73 21.48 4,233,568 -2.38(-9.97%)
Dec 17, 2007 25.53 26.70 23.07 23.86 4,304,279 -3.57(-13.01%)
Dec 14, 2007 27.33 31.00 25.50 27.43 18,592,212 +1.48(+5.70%)
Dec 13, 2007 14.97 26.45 13.49 25.95 37,904,072 +17.95(+224.38%)
Dec 12, 2007 7.940 8.150 7.630 8.000 286,600 +0.29(+3.76%)
Dec 11, 2007 8.330 8.500 7.690 7.710 213,986 -0.55(-6.66%)
Dec 10, 2007 8.080 8.400 7.960 8.260 205,613 +0.18(+2.23%)
Dec 07, 2007 8.140 8.320 7.860 8.080 629,263 -0.05(-0.62%)
Dec 06, 2007 7.410 8.190 7.410 8.130 583,404 +0.74(+10.01%)
Dec 05, 2007 6.800 7.500 6.770 7.390 536,859 +0.72(+10.79%)
Dec 04, 2007 7.000 7.030 6.640 6.670 243,665 -0.40(-5.66%)
Dec 03, 2007 7.140 7.330 6.950 7.070 275,352 -0.09(-1.26%)
Nov 30, 2007 7.400 7.520 7.160 7.160 523,720 -0.24(-3.24%)
Nov 29, 2007 7.270 7.450 7.220 7.400 248,607 +0.13(+1.79%)
Nov 28, 2007 7.330 7.390 7.150 7.270 170,076 +0.03(+0.41%)
Nov 27, 2007 7.340 7.430 7.090 7.240 385,180 -0.02(-0.28%)
Nov 26, 2007 7.330 7.720 7.060 7.260 350,846 -0.08(-1.09%)
Nov 23, 2007 7.250 7.390 6.740 7.340 163,611 +0.14(+1.94%)
Nov 21, 2007 7.750 7.860 7.100 7.200 415,477 -0.72(-9.09%)
Nov 20, 2007 7.950 8.330 7.600 7.920 206,805 -0.05(-0.63%)
Nov 19, 2007 8.310 8.310 7.900 7.970 184,716 -0.46(-5.46%)
Nov 16, 2007 8.160 8.570 8.160 8.430 287,278 +0.29(+3.56%)
Nov 15, 2007 8.490 8.570 7.890 8.140 260,349 -0.37(-4.35%)
Nov 14, 2007 9.070 9.240 8.340 8.510 265,229 -0.54(-5.97%)
Nov 13, 2007 9.500 9.770 8.944 9.050 229,470 -0.36(-3.83%)
Nov 12, 2007 9.390 9.850 9.170 9.410 419,870 -0.07(-0.74%)
Nov 09, 2007 10.90 10.95 8.740 9.480 3,003,401 -1.56(-14.13%)
Nov 08, 2007 10.56 11.10 10.42 11.04 300,277 +0.58(+5.54%)
Nov 07, 2007 10.96 11.22 10.36 10.46 309,207 -0.61(-5.51%)
Nov 06, 2007 11.09 11.19 10.33 11.07 505,052 -0.04(-0.36%)
Nov 05, 2007 10.99 11.15 10.61 11.11 286,428 +0.13(+1.18%)
Nov 02, 2007 10.80 10.98 10.48 10.98 143,771 +0.25(+2.33%)
Nov 01, 2007 10.53 10.79 10.06 10.73 280,270 +0.20(+1.90%)
Oct 31, 2007 10.37 10.53 10.16 10.53 96,900 +0.22(+2.13%)
Oct 30, 2007 10.32 10.59 10.24 10.31 103,606 -0.04(-0.39%)
Oct 29, 2007 10.19 10.35 10.09 10.35 73,952 +0.19(+1.87%)
Oct 26, 2007 9.870 10.16 9.710 10.16 71,227 +0.42(+4.31%)
Oct 25, 2007 9.890 10.01 9.640 9.740 104,852 -0.15(-1.52%)
Oct 24, 2007 9.660 10.05 9.630 9.890 166,743 +0.20(+2.06%)
Oct 23, 2007 9.650 9.690 9.510 9.690 65,386 +0.10(+1.04%)
Oct 22, 2007 9.340 9.870 9.330 9.590 235,400 +0.17(+1.80%)
Oct 19, 2007 10.01 10.04 9.400 9.420 183,308 -0.59(-5.89%)
Oct 18, 2007 10.16 10.23 9.990 10.01 105,108 -0.19(-1.86%)
Oct 17, 2007 10.33 10.33 9.870 10.20 122,499 -0.01(-0.10%)
Oct 16, 2007 10.40 10.47 9.930 10.21 196,007 -0.21(-2.02%)
Oct 15, 2007 10.31 10.63 10.29 10.42 124,927 +0.11(+1.07%)
Oct 12, 2007 10.59 10.69 10.27 10.31 159,316 -0.29(-2.74%)
Oct 11, 2007 10.47 10.81 10.40 10.60 306,180 +0.17(+1.63%)
Oct 10, 2007 10.10 10.43 9.880 10.43 167,773 +0.31(+3.06%)
Oct 09, 2007 10.14 10.25 9.920 10.12 139,830 -0.01(-0.10%)
Oct 08, 2007 10.37 10.37 10.02 10.13 102,721 -0.20(-1.94%)
Oct 05, 2007 10.00 10.48 9.860 10.33 368,347 +0.50(+5.09%)
Oct 04, 2007 9.820 10.03 9.780 9.830 91,629 +0.05(+0.51%)
Oct 03, 2007 9.740 10.06 9.660 9.780 158,975 -0.01(-0.10%)
Oct 02, 2007 9.690 10.03 9.580 9.790 233,412 +0.07(+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.