Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.300 3.375 3.280 3.360 1,169,536 +0.06(+1.82%)
Oct 28, 2021 3.270 3.310 3.245 3.300 608,052 +0.03(+0.92%)
Oct 27, 2021 3.250 3.350 3.250 3.270 841,893 +0.07(+2.19%)
Oct 26, 2021 3.210 3.185 3.200 1,008,049 -0.01(-0.31%)
Oct 25, 2021 3.230 3.260 3.190 3.210 978,909 -0.03(-0.93%)
Oct 22, 2021 3.240 3.250 3.190 3.240 1,500,165 -0.04(-1.22%)
Oct 21, 2021 3.330 3.370 3.270 3.280 710,369 -0.05(-1.50%)
Oct 20, 2021 3.310 3.350 3.310 3.330 781,238 -0.01(-0.30%)
Oct 19, 2021 3.330 3.380 3.320 3.340 741,149 +0.01(+0.30%)
Oct 18, 2021 3.380 3.380 3.280 3.330 883,562 -0.05(-1.48%)
Oct 15, 2021 3.500 3.500 3.370 3.380 1,024,130 -0.07(-2.03%)
Oct 14, 2021 3.520 3.560 3.440 3.450 675,582 -0.05(-1.43%)
Oct 13, 2021 3.510 3.530 3.440 3.500 716,196 -0.02(-0.57%)
Oct 12, 2021 3.490 3.560 3.480 3.520 1,177,624 +0.05(+1.44%)
Oct 11, 2021 3.430 3.510 3.390 3.470 610,653 +0.03(+0.87%)
Oct 08, 2021 3.480 3.520 3.420 3.440 1,181,239 -0.08(-2.27%)
Oct 07, 2021 3.480 3.540 3.480 3.520 763,640 +0.05(+1.44%)
Oct 06, 2021 3.545 3.545 3.410 3.470 780,497 -0.06(-1.70%)
Oct 05, 2021 3.500 3.620 3.485 3.530 790,862 +0.04(+1.15%)
Oct 04, 2021 3.510 3.550 3.470 3.490 1,090,724 -0.04(-1.13%)
Oct 01, 2021 3.610 3.620 3.495 3.530 1,869,853 -0.10(-2.75%)
Sep 30, 2021 3.660 3.715 3.620 3.630 696,215 +0.00(+0.00%)
Sep 29, 2021 3.700 3.720 3.615 3.630 879,179 -0.02(-0.55%)
Sep 28, 2021 3.730 3.750 3.635 3.650 1,187,034 -0.13(-3.44%)
Sep 27, 2021 3.770 3.810 3.720 3.780 700,362 +0.04(+1.07%)
Sep 24, 2021 3.860 3.905 3.740 3.740 662,685 -0.15(-3.86%)
Sep 23, 2021 3.760 3.900 3.710 3.890 1,288,895 +0.17(+4.57%)
Sep 22, 2021 3.750 3.795 3.700 3.720 686,790 +0.01(+0.27%)
Sep 21, 2021 3.780 3.790 3.675 3.710 792,349 -0.01(-0.27%)
Sep 20, 2021 3.810 3.900 3.680 3.720 1,884,983 -0.18(-4.62%)
Sep 17, 2021 3.850 3.955 3.820 3.900 5,231,327 +0.07(+1.83%)
Sep 16, 2021 3.820 3.840 3.740 3.830 763,243 -0.01(-0.26%)
Sep 15, 2021 3.750 3.850 3.722 3.840 857,644 +0.08(+2.13%)
Sep 14, 2021 3.910 3.950 3.760 3.760 855,070 -0.08(-2.08%)
Sep 13, 2021 3.890 3.935 3.805 3.840 1,417,393 -0.03(-0.78%)
Sep 10, 2021 4.070 4.070 3.870 3.870 900,453 -0.13(-3.25%)
Sep 09, 2021 3.960 4.070 3.960 4.000 957,513 +0.00(+0.00%)
Sep 08, 2021 4.030 4.060 3.940 4.000 2,082,558 -0.04(-0.99%)
Sep 07, 2021 4.080 4.135 3.960 4.040 835,386 -0.01(-0.25%)
Sep 03, 2021 4.110 4.140 4.010 4.050 1,310,138 -0.10(-2.41%)
Sep 02, 2021 4.100 4.240 4.080 4.150 1,761,284 +0.04(+0.97%)
Sep 01, 2021 3.790 4.125 3.760 4.110 3,597,989 +0.31(+8.16%)
Aug 31, 2021 3.800 3.850 3.760 3.800 555,034 +0.00(+0.00%)
Aug 30, 2021 3.850 3.895 3.790 3.800 700,550 -0.03(-0.78%)
Aug 27, 2021 3.710 3.840 3.690 3.830 1,219,819 +0.11(+2.96%)
Aug 26, 2021 3.730 3.825 3.710 3.720 631,335 -0.04(-1.06%)
Aug 25, 2021 3.750 3.830 3.715 3.760 523,296 +0.03(+0.80%)
Aug 24, 2021 3.750 3.780 3.650 3.730 800,976 -0.05(-1.32%)
Aug 23, 2021 3.690 3.800 3.675 3.780 1,314,014 +0.13(+3.56%)
Aug 20, 2021 3.480 3.690 3.470 3.650 1,048,855 +0.15(+4.29%)
Aug 19, 2021 3.460 3.585 3.440 3.500 1,369,976 +0.00(+0.00%)
Aug 18, 2021 3.620 3.660 3.500 3.500 2,064,991 -0.16(-4.37%)
Aug 17, 2021 3.600 3.680 3.541 3.660 1,534,499 +0.02(+0.55%)
Aug 16, 2021 3.720 3.730 3.550 3.640 1,646,299 -0.08(-2.15%)
Aug 13, 2021 3.460 3.720 3.440 3.720 4,730,731 -0.41(-9.93%)
Aug 12, 2021 4.000 4.140 3.990 4.130 870,699 +0.11(+2.74%)
Aug 11, 2021 3.910 4.060 3.784 4.020 2,377,793 +0.12(+3.08%)
Aug 10, 2021 3.870 4.060 3.810 3.900 2,344,811 +0.07(+1.83%)
Aug 09, 2021 3.820 3.930 3.730 3.830 3,754,179 +0.01(+0.26%)
Aug 06, 2021 3.900 3.910 3.750 3.820 2,862,222 -0.07(-1.80%)
Aug 05, 2021 3.750 3.890 3.710 3.890 2,579,458 +0.16(+4.29%)
Aug 04, 2021 3.790 3.830 3.680 3.730 2,347,673 -0.05(-1.32%)
Aug 03, 2021 4.040 4.060 3.720 3.780 4,206,114 -0.24(-5.97%)
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.