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 (%)
Jan 31, 2012 97.50 98.60 95.50 97.70 35,746 +0.60(+0.62%)
Jan 30, 2012 96.00 98.06 95.30 97.10 44,910 +0.00(+0.00%)
Jan 27, 2012 91.50 97.40 90.60 97.10 64,586 +5.10(+5.54%)
Jan 26, 2012 86.00 92.10 83.20 92.00 77,214 +6.60(+7.73%)
Jan 25, 2012 81.50 85.90 80.70 85.40 28,778 +3.90(+4.79%)
Jan 24, 2012 80.00 81.70 78.80 81.50 25,220 +0.90(+1.12%)
Jan 23, 2012 82.70 84.10 80.00 80.60 13,039 -2.30(-2.77%)
Jan 20, 2012 81.40 86.10 81.10 82.90 22,697 +1.50(+1.84%)
Jan 19, 2012 85.30 86.00 79.80 81.40 20,193 -3.60(-4.24%)
Jan 18, 2012 81.60 85.00 80.40 85.00 20,075 +3.10(+3.79%)
Jan 17, 2012 82.60 84.00 81.00 81.90 24,581 +0.30(+0.37%)
Jan 13, 2012 82.50 83.80 80.60 81.60 18,943 -2.20(-2.63%)
Jan 12, 2012 82.00 84.20 80.10 83.80 15,883 +2.00(+2.44%)
Jan 11, 2012 80.40 81.90 79.00 81.80 33,445 +1.40(+1.74%)
Jan 10, 2012 80.70 81.20 80.00 80.40 27,257 +1.10(+1.39%)
Jan 09, 2012 81.00 81.50 78.80 79.30 14,059 -1.30(-1.61%)
Jan 06, 2012 81.00 82.40 80.60 80.60 21,418 -0.20(-0.25%)
Jan 05, 2012 81.10 82.00 77.20 80.80 20,687 -1.10(-1.34%)
Jan 04, 2012 81.20 82.40 80.60 81.90 18,253 +3.00(+3.80%)
Dec 30, 2011 80.00 79.80 78.10 78.90 26,988 -1.10(-1.37%)
Dec 29, 2011 79.00 80.80 77.80 80.00 13,736 +1.10(+1.39%)
Dec 28, 2011 81.70 81.70 78.80 78.90 10,991 -2.90(-3.55%)
Dec 27, 2011 80.00 82.00 79.70 81.80 8,718 +1.20(+1.49%)
Dec 23, 2011 81.20 81.81 80.30 80.60 14,188 +2.40(+3.07%)
Dec 21, 2011 74.70 79.00 74.60 78.20 27,355 +3.10(+4.13%)
Dec 20, 2011 72.40 75.40 72.30 75.10 29,740 +4.60(+6.52%)
Dec 19, 2011 72.80 74.20 70.40 70.50 21,131 -1.50(-2.08%)
Dec 16, 2011 75.60 75.70 71.40 72.00 107,866 -2.70(-3.61%)
Dec 15, 2011 75.40 76.00 73.40 74.70 24,849 +0.70(+0.95%)
Dec 14, 2011 71.40 74.10 71.00 74.00 31,623 +1.60(+2.21%)
Dec 13, 2011 74.70 75.40 71.90 72.40 19,317 -1.60(-2.16%)
Dec 12, 2011 75.40 75.40 72.30 74.00 23,568 -2.70(-3.52%)
Dec 09, 2011 72.40 77.40 72.20 76.70 23,570 +4.70(+6.53%)
Dec 08, 2011 75.60 76.00 71.80 72.00 22,378 -4.70(-6.13%)
Dec 07, 2011 76.90 77.40 74.70 76.70 13,869 -0.60(-0.78%)
Dec 06, 2011 76.70 78.40 75.80 77.30 19,653 +0.70(+0.91%)
Dec 05, 2011 79.40 79.40 75.50 76.60 30,950 -1.10(-1.42%)
Dec 02, 2011 76.30 78.10 75.00 77.70 44,541 +2.50(+3.32%)
Dec 01, 2011 75.90 76.90 74.30 75.20 45,700 -1.00(-1.31%)
Nov 30, 2011 74.70 76.30 73.60 76.20 68,023 +4.60(+6.42%)
Nov 29, 2011 73.80 74.20 71.40 71.60 29,109 -2.10(-2.85%)
Nov 28, 2011 68.90 73.70 67.71 73.70 30,164 +6.90(+10.33%)
Nov 25, 2011 67.70 68.30 66.00 66.80 9,397 -1.50(-2.20%)
Nov 23, 2011 70.40 70.90 68.30 68.30 23,072 -3.00(-4.21%)
Nov 22, 2011 69.90 71.80 68.20 71.30 28,287 +1.50(+2.15%)
Nov 21, 2011 72.00 72.80 69.10 69.80 22,502 -4.00(-5.42%)
Nov 18, 2011 71.10 74.00 70.21 73.80 37,999 +2.80(+3.94%)
Nov 17, 2011 69.80 71.30 68.10 71.00 63,699 +1.20(+1.72%)
Nov 16, 2011 72.00 72.55 69.70 69.80 28,683 -3.30(-4.51%)
Nov 15, 2011 73.70 74.20 71.10 73.10 21,871 -1.20(-1.62%)
Nov 14, 2011 74.20 75.20 73.30 74.30 20,845 -0.50(-0.67%)
Nov 11, 2011 73.30 75.20 72.90 74.80 18,234 +2.50(+3.46%)
Nov 10, 2011 72.60 73.80 70.20 72.30 21,553 +1.40(+1.97%)
Nov 09, 2011 72.90 74.60 70.80 70.90 27,516 -4.40(-5.84%)
Nov 08, 2011 75.30 76.30 74.00 75.30 23,052 +0.80(+1.07%)
Nov 07, 2011 74.20 75.30 71.80 74.50 21,689 +0.40(+0.54%)
Nov 04, 2011 76.00 77.00 73.70 74.10 18,038 -2.80(-3.64%)
Nov 03, 2011 75.00 77.30 72.50 76.90 28,741 +3.00(+4.06%)
Nov 02, 2011 73.50 74.10 71.00 73.90 42,603 +1.70(+2.35%)
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.