Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.420 2.540 2.390 2.490 3,141,986 +0.05(+2.05%)
Aug 28, 2020 2.380 2.450 2.340 2.440 1,642,200 +0.05(+2.09%)
Aug 27, 2020 2.380 2.420 2.350 2.390 2,221,836 +0.03(+1.27%)
Aug 26, 2020 2.360 2.400 2.300 2.360 2,239,358 -0.02(-0.84%)
Aug 25, 2020 2.380 2.430 2.320 2.380 1,652,811 +0.00(+0.00%)
Aug 24, 2020 2.460 2.500 2.340 2.380 2,619,859 -0.09(-3.64%)
Aug 21, 2020 2.610 2.620 2.430 2.470 3,368,900 -0.09(-3.52%)
Aug 20, 2020 2.520 2.600 2.460 2.560 2,661,832 +0.04(+1.59%)
Aug 19, 2020 2.400 2.590 2.380 2.520 4,010,913 +0.12(+5.00%)
Aug 18, 2020 2.500 2.500 2.380 2.400 2,510,660 -0.09(-3.61%)
Aug 17, 2020 2.460 2.510 2.390 2.490 2,418,959 +0.06(+2.47%)
Aug 14, 2020 2.510 2.534 2.413 2.430 2,750,400 -0.08(-3.19%)
Aug 13, 2020 2.520 2.640 2.487 2.510 3,488,023 +0.01(+0.40%)
Aug 12, 2020 2.550 2.590 2.450 2.500 2,884,157 -0.04(-1.57%)
Aug 11, 2020 2.660 2.710 2.500 2.540 4,356,528 -0.06(-2.31%)
Aug 10, 2020 2.540 2.750 2.520 2.600 3,967,944 +0.02(+0.78%)
Aug 07, 2020 2.440 2.590 2.380 2.580 3,276,600 +0.12(+4.88%)
Aug 06, 2020 2.500 2.540 2.380 2.460 3,958,567 -0.06(-2.38%)
Aug 05, 2020 2.850 2.920 2.450 2.520 10,180,812 +0.06(+2.44%)
Aug 04, 2020 2.460 2.490 2.340 2.460 6,775,532 +0.03(+1.23%)
Aug 03, 2020 2.330 2.490 2.260 2.430 3,124,745 +0.13(+5.65%)
Jul 31, 2020 2.460 2.460 2.230 2.300 3,769,300 -0.12(-4.96%)
Jul 30, 2020 2.320 2.490 2.290 2.420 4,037,817 +0.08(+3.42%)
Jul 29, 2020 2.510 2.520 2.290 2.340 4,835,819 -0.16(-6.40%)
Jul 28, 2020 2.590 2.610 2.500 2.500 3,759,794 -0.10(-3.85%)
Jul 27, 2020 2.770 2.880 2.540 2.600 5,937,276 -0.03(-1.14%)
Jul 24, 2020 2.660 2.720 2.510 2.630 3,849,100 -0.02(-0.75%)
Jul 23, 2020 2.770 2.900 2.560 2.650 4,520,023 -0.08(-2.93%)
Jul 22, 2020 2.800 2.870 2.720 2.730 3,731,540 -0.17(-5.86%)
Jul 21, 2020 3.130 3.150 2.780 2.900 8,713,539 -0.20(-6.45%)
Jul 20, 2020 3.300 3.400 3.080 3.100 5,544,995 -0.14(-4.32%)
Jul 17, 2020 3.290 3.480 3.120 3.240 9,676,700 -0.04(-1.22%)
Jul 16, 2020 3.040 3.670 3.010 3.280 15,003,865 +0.00(+0.00%)
Jul 15, 2020 3.800 3.890 3.020 3.280 34,287,232 -0.85(-20.58%)
Jul 14, 2020 3.200 5.240 3.160 4.130 258,323,056 +1.97(+91.20%)
Jul 13, 2020 2.060 2.480 1.920 2.160 12,372,718 +0.38(+21.35%)
Jul 10, 2020 1.790 1.850 1.770 1.780 1,566,100 -0.04(-2.20%)
Jul 09, 2020 1.970 2.130 1.790 1.820 3,334,760 -0.14(-7.14%)
Jul 08, 2020 1.880 1.960 1.850 1.960 1,510,027 +0.06(+3.16%)
Jul 07, 2020 1.870 1.960 1.860 1.900 1,295,090 -0.02(-1.04%)
Jul 06, 2020 1.970 1.970 1.870 1.920 1,579,059 +0.01(+0.52%)
Jul 02, 2020 1.800 1.920 1.780 1.910 1,950,900 +0.13(+7.30%)
Jul 01, 2020 1.840 1.840 1.770 1.780 2,484,493 -0.05(-2.73%)
Jun 30, 2020 1.800 1.830 1.770 1.830 1,828,681 +0.03(+1.67%)
Jun 29, 2020 1.820 1.860 1.790 1.800 1,387,371 -0.04(-2.17%)
Jun 26, 2020 1.970 2.020 1.800 1.840 3,443,400 -0.19(-9.36%)
Jun 25, 2020 1.810 2.030 1.810 2.030 4,198,539 +0.18(+9.73%)
Jun 24, 2020 1.840 1.950 1.830 1.850 2,703,348 -0.05(-2.63%)
Jun 23, 2020 1.820 1.980 1.820 1.900 2,863,201 +0.03(+1.60%)
Jun 22, 2020 1.820 1.890 1.740 1.870 2,013,800 +0.07(+3.89%)
Jun 19, 2020 1.840 1.910 1.780 1.800 4,912,900 +0.00(+0.00%)
Jun 18, 2020 1.880 1.920 1.780 1.800 3,312,574 -0.08(-4.26%)
Jun 17, 2020 1.920 1.930 1.867 1.880 660,956 -0.04(-2.08%)
Jun 16, 2020 1.920 1.930 1.850 1.920 1,094,230 +0.06(+3.23%)
Jun 15, 2020 1.780 1.860 1.750 1.860 1,023,524 +0.06(+3.33%)
Jun 12, 2020 1.880 1.890 1.750 1.800 1,148,400 +0.01(+0.56%)
Jun 11, 2020 1.900 1.940 1.760 1.790 2,127,657 -0.15(-7.73%)
Jun 10, 2020 1.970 2.030 1.930 1.940 1,298,628 +0.00(+0.00%)
Jun 09, 2020 2.060 2.078 1.940 1.940 1,583,477 -0.11(-5.37%)
Jun 08, 2020 1.970 2.150 1.940 2.050 2,244,209 +0.13(+6.77%)
Jun 05, 2020 1.900 1.990 1.880 1.920 1,837,500 +0.03(+1.59%)
Jun 04, 2020 1.920 1.970 1.860 1.890 1,187,652 +0.02(+1.07%)
Jun 03, 2020 1.980 2.000 1.840 1.870 2,634,383 -0.10(-5.08%)
Jun 02, 2020 1.960 1.980 1.920 1.970 695,418 +0.04(+2.07%)
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.