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, 2008 8.590 8.880 7.940 8.000 620,085 -0.52(-6.10%)
Dec 30, 2008 8.350 8.900 8.190 8.520 222,581 +0.25(+3.02%)
Dec 29, 2008 8.590 8.880 8.200 8.270 155,172 -0.34(-3.95%)
Dec 26, 2008 8.400 8.850 8.380 8.610 106,959 +0.22(+2.62%)
Dec 24, 2008 8.220 8.430 7.930 8.390 46,120 +0.20(+2.44%)
Dec 23, 2008 8.010 8.220 7.880 8.190 352,687 +0.22(+2.76%)
Dec 22, 2008 8.400 8.420 7.570 7.970 319,740 -0.44(-5.23%)
Dec 19, 2008 9.120 9.120 8.240 8.410 769,786 -0.51(-5.72%)
Dec 18, 2008 8.420 9.000 8.200 8.920 375,516 +0.58(+6.95%)
Dec 17, 2008 7.820 8.500 7.780 8.340 315,269 +0.46(+5.84%)
Dec 16, 2008 7.380 7.920 7.230 7.880 337,500 +0.59(+8.09%)
Dec 15, 2008 7.290 7.550 7.140 7.290 331,335 +0.04(+0.55%)
Dec 12, 2008 7.230 7.500 6.910 7.250 361,947 -0.09(-1.23%)
Dec 11, 2008 7.820 8.050 7.190 7.340 310,831 -0.54(-6.85%)
Dec 10, 2008 7.870 8.000 7.640 7.880 430,642 +0.09(+1.16%)
Dec 09, 2008 7.570 8.105 7.510 7.790 462,729 +0.20(+2.64%)
Dec 08, 2008 7.260 7.730 6.950 7.590 604,357 +0.57(+8.12%)
Dec 05, 2008 6.340 7.020 6.100 7.020 499,851 +0.62(+9.69%)
Dec 04, 2008 6.420 6.990 6.270 6.400 553,192 -0.06(-0.93%)
Dec 03, 2008 6.130 6.840 6.090 6.460 435,417 -0.01(-0.15%)
Dec 02, 2008 6.140 6.820 6.030 6.470 405,747 +0.47(+7.83%)
Dec 01, 2008 7.220 7.220 5.930 6.000 415,347 -1.42(-19.14%)
Nov 28, 2008 7.090 7.420 6.990 7.420 82,759 +0.26(+3.63%)
Nov 26, 2008 6.490 7.280 6.390 7.160 406,940 +0.60(+9.15%)
Nov 25, 2008 6.460 6.820 6.100 6.560 479,649 +0.15(+2.34%)
Nov 24, 2008 6.050 6.610 5.960 6.410 737,452 +0.41(+6.83%)
Nov 21, 2008 5.420 6.040 4.760 6.000 611,495 +0.62(+11.52%)
Nov 20, 2008 5.590 5.860 5.200 5.380 702,525 -0.23(-4.10%)
Nov 19, 2008 6.150 7.870 5.590 5.610 542,178 -0.57(-9.22%)
Nov 18, 2008 6.610 6.680 5.830 6.180 558,414 -0.43(-6.51%)
Nov 17, 2008 6.530 7.070 6.260 6.610 434,182 +0.06(+0.92%)
Nov 14, 2008 7.010 7.330 6.480 6.550 435,022 -0.55(-7.75%)
Nov 13, 2008 6.470 7.390 6.340 7.100 583,822 +0.62(+9.57%)
Nov 12, 2008 7.120 7.460 6.390 6.480 460,060 -0.72(-10.00%)
Nov 11, 2008 7.370 7.480 7.080 7.200 366,359 -0.22(-2.96%)
Nov 10, 2008 8.040 8.040 7.250 7.420 448,679 -0.52(-6.55%)
Nov 07, 2008 8.230 8.250 7.730 7.940 480,323 -0.24(-2.93%)
Nov 06, 2008 8.570 8.620 8.020 8.180 731,276 -0.44(-5.10%)
Nov 05, 2008 8.660 8.820 8.340 8.620 650,843 -0.10(-1.15%)
Nov 04, 2008 9.120 9.290 8.500 8.720 557,860 -0.19(-2.13%)
Nov 03, 2008 9.100 9.250 8.310 8.910 756,542 +0.20(+2.30%)
Oct 31, 2008 8.650 9.390 8.440 8.710 530,449 +0.03(+0.35%)
Oct 30, 2008 8.770 9.050 7.980 8.680 731,700 +0.08(+0.93%)
Oct 29, 2008 7.240 9.000 7.000 8.600 1,353,384 +1.31(+17.97%)
Oct 28, 2008 8.670 8.700 5.600 7.290 5,626,542 -1.55(-17.53%)
Oct 27, 2008 14.24 14.24 7.560 8.840 3,155,704 -5.57(-38.65%)
Oct 24, 2008 14.48 14.66 13.60 14.41 551,300 -0.62(-4.13%)
Oct 23, 2008 15.64 15.79 14.14 15.03 546,017 -0.60(-3.84%)
Oct 22, 2008 16.43 16.78 15.22 15.63 353,941 -0.97(-5.84%)
Oct 21, 2008 16.41 17.53 16.25 16.60 561,636 +0.09(+0.55%)
Oct 20, 2008 16.00 16.63 15.53 16.51 388,115 +0.56(+3.51%)
Oct 17, 2008 16.35 17.52 15.71 15.95 624,992 -0.72(-4.32%)
Oct 16, 2008 16.54 17.69 16.02 16.67 598,794 +0.26(+1.58%)
Oct 15, 2008 18.72 19.28 16.36 16.41 469,612 -2.53(-13.36%)
Oct 14, 2008 20.24 20.93 18.00 18.94 572,850 -0.88(-4.44%)
Oct 13, 2008 18.26 19.88 17.33 19.82 428,123 +2.30(+13.13%)
Oct 10, 2008 17.47 18.57 16.25 17.52 880,712 -0.26(-1.46%)
Oct 09, 2008 19.03 20.17 17.76 17.78 658,735 -0.96(-5.12%)
Oct 08, 2008 17.90 19.79 17.34 18.74 869,736 +0.43(+2.35%)
Oct 07, 2008 19.87 20.86 18.06 18.31 499,376 -1.59(-7.99%)
Oct 06, 2008 20.71 20.71 17.61 19.90 769,318 -1.06(-5.06%)
Oct 03, 2008 22.20 23.61 20.81 20.96 497,030 -1.05(-4.77%)
Oct 02, 2008 22.79 23.37 21.80 22.01 305,828 -0.76(-3.34%)
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.