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 (%)
Apr 30, 2010 79.90 81.70 77.70 77.70 26,988 -2.30(-2.87%)
Apr 29, 2010 79.00 80.00 78.20 80.00 23,191 +1.30(+1.65%)
Apr 28, 2010 77.70 79.10 77.50 78.70 15,381 +1.50(+1.94%)
Apr 27, 2010 79.50 81.10 77.20 77.20 23,210 -2.40(-3.02%)
Apr 26, 2010 81.50 83.00 79.30 79.60 16,879 -2.20(-2.69%)
Apr 23, 2010 82.70 83.40 81.00 81.80 22,081 -0.90(-1.09%)
Apr 22, 2010 82.20 83.80 80.00 82.70 19,658 -0.50(-0.60%)
Apr 21, 2010 83.00 84.90 81.80 83.20 43,288 +0.50(+0.60%)
Apr 20, 2010 80.60 82.70 78.20 82.70 19,641 +2.20(+2.73%)
Apr 19, 2010 81.90 82.80 79.81 80.50 41,555 -2.00(-2.42%)
Apr 16, 2010 79.30 83.10 79.00 82.50 71,675 +3.20(+4.04%)
Apr 15, 2010 78.30 79.80 78.10 79.30 22,961 +0.70(+0.89%)
Apr 14, 2010 76.80 78.90 76.80 78.60 26,914 +2.10(+2.75%)
Apr 13, 2010 76.40 76.80 75.00 76.50 30,121 +0.10(+0.13%)
Apr 12, 2010 76.50 77.60 76.00 76.40 25,443 -0.30(-0.39%)
Apr 09, 2010 77.50 78.10 76.35 76.70 37,564 -1.00(-1.29%)
Apr 08, 2010 76.70 78.20 76.00 77.70 31,410 +1.00(+1.30%)
Apr 07, 2010 77.40 78.50 76.60 76.70 76,831 -1.00(-1.29%)
Apr 06, 2010 79.90 79.90 77.60 77.70 35,837 -2.20(-2.75%)
Apr 05, 2010 81.00 81.40 78.00 79.90 50,528 -0.60(-0.75%)
Apr 01, 2010 80.40 80.50 80.50 80.50 33,590 +0.80(+1.00%)
Mar 31, 2010 80.30 81.20 79.60 79.70 32,458 -1.00(-1.24%)
Mar 30, 2010 80.30 81.40 78.70 80.70 26,698 +0.30(+0.37%)
Mar 29, 2010 79.10 81.80 78.20 80.40 39,397 +1.60(+2.03%)
Mar 26, 2010 81.50 84.20 78.50 78.80 57,819 -2.70(-3.31%)
Mar 25, 2010 83.40 85.70 81.50 81.50 42,493 -1.10(-1.33%)
Mar 24, 2010 85.90 87.40 82.40 82.60 43,421 -3.30(-3.84%)
Mar 23, 2010 84.60 86.20 83.70 85.90 43,084 +1.60(+1.90%)
Mar 22, 2010 81.60 84.80 79.50 84.30 59,007 +2.30(+2.80%)
Mar 19, 2010 82.40 85.00 79.30 82.00 88,679 +0.20(+0.24%)
Mar 18, 2010 82.20 82.40 80.10 81.80 25,080 -0.60(-0.73%)
Mar 17, 2010 82.40 83.50 81.60 82.40 41,097 +0.00(+0.00%)
Mar 16, 2010 80.50 82.50 79.00 82.40 44,727 +2.40(+3.00%)
Mar 15, 2010 78.90 80.60 77.40 80.00 60,632 +0.50(+0.63%)
Mar 12, 2010 80.10 80.10 78.90 79.50 49,979 +3.20(+4.19%)
Mar 11, 2010 75.10 77.15 74.50 76.30 36,979 +0.90(+1.19%)
Mar 10, 2010 76.90 77.30 75.14 75.40 47,733 -1.70(-2.20%)
Mar 09, 2010 76.20 77.50 75.10 77.10 34,709 +0.40(+0.52%)
Mar 08, 2010 78.00 78.90 76.50 76.70 40,945 -1.10(-1.41%)
Mar 05, 2010 77.50 79.00 76.80 77.80 49,537 +0.40(+0.52%)
Mar 04, 2010 78.50 79.40 77.20 77.40 36,302 -0.90(-1.15%)
Mar 03, 2010 77.30 79.30 76.60 78.30 58,799 +1.00(+1.29%)
Mar 02, 2010 78.50 79.80 77.00 77.30 47,205 -1.00(-1.28%)
Mar 01, 2010 76.00 78.50 75.60 78.30 54,175 +2.80(+3.71%)
Feb 26, 2010 75.80 76.60 74.80 75.50 24,307 -0.40(-0.53%)
Feb 25, 2010 72.90 76.20 72.10 75.90 68,673 +1.80(+2.43%)
Feb 24, 2010 75.00 76.10 73.00 74.10 71,725 -1.00(-1.33%)
Feb 23, 2010 78.90 78.90 74.25 75.10 105,240 -2.30(-2.97%)
Feb 22, 2010 79.10 79.40 77.20 77.40 62,023 -1.70(-2.15%)
Feb 19, 2010 82.50 83.30 78.30 79.10 136,890 -3.40(-4.12%)
Feb 18, 2010 86.50 86.50 81.90 82.50 92,916 -4.00(-4.62%)
Feb 17, 2010 86.70 87.20 84.80 86.50 95,351 +0.90(+1.05%)
Feb 16, 2010 85.30 90.90 84.50 85.60 693,842 -8.70(-9.23%)
Feb 12, 2010 91.20 94.30 94.30 94.30 34,080 +2.20(+2.39%)
Feb 11, 2010 90.10 93.20 90.00 92.10 34,178 +1.60(+1.77%)
Feb 10, 2010 90.10 91.80 88.50 90.50 100,098 -0.40(-0.44%)
Feb 09, 2010 86.20 91.00 85.50 90.90 57,896 +5.00(+5.82%)
Feb 08, 2010 86.70 87.39 83.60 85.90 27,837 -1.10(-1.26%)
Feb 05, 2010 86.10 87.30 83.30 87.00 27,154 +0.90(+1.05%)
Feb 04, 2010 91.40 91.40 85.60 86.10 50,999 -6.30(-6.82%)
Feb 03, 2010 89.20 92.80 87.80 92.40 59,420 +3.00(+3.36%)
Feb 02, 2010 83.90 90.00 82.60 89.40 77,944 +5.60(+6.68%)
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.