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 (%)
Feb 26, 2021 42.70 42.90 40.40 41.50 452,910 +0.10(+0.24%)
Feb 25, 2021 44.50 44.50 41.30 41.40 500,525 -2.30(-5.26%)
Feb 24, 2021 41.60 43.80 40.30 43.70 499,721 +2.90(+7.11%)
Feb 23, 2021 44.10 45.20 40.80 40.80 672,268 -5.30(-11.50%)
Feb 22, 2021 49.30 50.70 46.00 46.10 557,642 -0.50(-1.07%)
Feb 19, 2021 49.00 51.03 45.85 46.60 622,850 -1.00(-2.10%)
Feb 18, 2021 53.20 55.00 47.60 47.60 2,297,089 +2.30(+5.08%)
Feb 17, 2021 44.10 45.40 43.30 45.30 186,010 +0.70(+1.57%)
Feb 16, 2021 45.50 46.30 43.80 44.60 321,416 -0.55(-1.22%)
Feb 12, 2021 44.90 46.00 44.35 45.15 186,580 -0.25(-0.55%)
Feb 11, 2021 44.70 46.20 43.60 45.40 322,840 +0.30(+0.67%)
Feb 10, 2021 48.10 48.40 43.50 45.10 390,062 -2.90(-6.04%)
Feb 09, 2021 49.50 50.00 47.30 48.00 275,707 -1.30(-2.64%)
Feb 08, 2021 48.00 50.80 46.30 49.30 488,936 +2.70(+5.79%)
Feb 05, 2021 44.20 48.90 43.42 46.60 587,350 +3.50(+8.12%)
Feb 04, 2021 42.50 43.40 41.60 43.10 308,704 +1.40(+3.36%)
Feb 03, 2021 40.80 43.90 40.70 41.70 539,404 +1.20(+2.96%)
Feb 02, 2021 38.50 40.60 38.00 40.50 472,939 +2.70(+7.14%)
Feb 01, 2021 37.50 38.40 37.00 37.80 367,675 +1.40(+3.85%)
Jan 29, 2021 35.10 40.70 34.30 36.40 1,168,290 +1.60(+4.60%)
Jan 28, 2021 35.50 36.35 34.60 34.80 398,046 -0.60(-1.69%)
Jan 27, 2021 34.60 37.70 33.50 35.40 485,826 +0.00(+0.00%)
Jan 26, 2021 36.90 37.20 35.10 35.40 152,728 -1.40(-3.80%)
Jan 25, 2021 37.70 37.70 35.20 36.80 211,499 -0.70(-1.87%)
Jan 22, 2021 37.00 38.00 37.00 37.50 267,930 +0.10(+0.27%)
Jan 21, 2021 37.80 38.30 36.50 37.40 319,055 -0.40(-1.06%)
Jan 20, 2021 38.20 38.30 37.10 37.80 188,032 +0.10(+0.27%)
Jan 19, 2021 38.10 38.80 37.50 37.70 277,168 +0.10(+0.27%)
Jan 15, 2021 38.00 40.40 37.00 37.60 460,980 -0.50(-1.31%)
Jan 14, 2021 37.60 38.60 36.20 38.10 425,361 +0.60(+1.60%)
Jan 13, 2021 35.80 37.70 35.30 37.50 335,325 +1.70(+4.75%)
Jan 12, 2021 34.30 35.90 33.30 35.80 272,940 +1.60(+4.68%)
Jan 11, 2021 36.00 36.90 33.60 34.20 215,047 -1.60(-4.47%)
Jan 08, 2021 35.10 35.95 34.80 35.80 128,110 +0.40(+1.13%)
Jan 07, 2021 34.90 36.00 34.70 35.40 148,573 +0.70(+2.02%)
Jan 06, 2021 34.30 35.70 33.80 34.70 162,425 +0.60(+1.76%)
Jan 05, 2021 35.00 35.50 34.00 34.10 176,736 -0.60(-1.73%)
Jan 04, 2021 35.00 36.00 34.00 34.70 199,017 -0.30(-0.86%)
Dec 31, 2020 35.00 35.00 35.00 175,697 -1.20(-3.31%)
Dec 30, 2020 35.20 37.10 35.20 36.20 175,697 +1.00(+2.84%)
Dec 29, 2020 37.30 37.30 35.10 35.20 202,095 -1.70(-4.61%)
Dec 28, 2020 37.80 38.00 36.30 36.90 251,997 +0.00(+0.00%)
Dec 24, 2020 37.80 37.80 36.60 36.90 73,160 -0.50(-1.34%)
Dec 23, 2020 37.90 37.90 36.20 37.40 166,606 +0.30(+0.81%)
Dec 22, 2020 37.00 38.00 36.40 37.10 207,937 +0.20(+0.54%)
Dec 21, 2020 37.60 38.80 36.20 36.90 426,791 -0.50(-1.34%)
Dec 18, 2020 36.50 38.30 36.10 37.40 674,010 +1.10(+3.03%)
Dec 17, 2020 35.60 37.70 35.35 36.30 440,918 -0.80(-2.16%)
Dec 16, 2020 32.70 38.40 31.80 37.10 992,459 +4.80(+14.86%)
Dec 15, 2020 33.00 33.00 32.00 32.30 148,640 -0.40(-1.22%)
Dec 14, 2020 32.00 33.60 32.00 32.70 207,736 +0.80(+2.51%)
Dec 11, 2020 32.80 33.00 31.60 31.90 193,230 -0.70(-2.15%)
Dec 10, 2020 31.50 33.40 31.00 32.60 284,712 +1.40(+4.49%)
Dec 09, 2020 31.00 32.20 30.50 31.20 286,934 +0.30(+0.97%)
Dec 08, 2020 30.00 31.00 29.70 30.90 148,717 +0.70(+2.32%)
Dec 07, 2020 30.40 30.90 29.60 30.20 156,986 -0.60(-1.95%)
Dec 04, 2020 30.10 31.20 29.80 30.80 213,910 +0.70(+2.33%)
Dec 03, 2020 30.60 30.70 29.70 30.10 200,805 -0.50(-1.63%)
Dec 02, 2020 30.00 30.70 29.30 30.60 115,173 +0.40(+1.32%)
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.