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 (%)
Jun 30, 2021 4.470 4.468 4.315 4.340 1,619,388 -0.11(-2.47%)
Jun 29, 2021 4.620 4.620 4.450 4.450 1,306,343 -0.02(-0.45%)
Jun 28, 2021 4.600 4.620 4.440 4.470 1,497,453 -0.07(-1.54%)
Jun 25, 2021 4.230 4.590 4.230 4.540 3,843,521 +0.24(+5.58%)
Jun 24, 2021 4.190 4.340 4.190 4.300 1,385,600 +0.07(+1.65%)
Jun 23, 2021 4.240 4.270 4.145 4.230 1,233,757 +0.02(+0.48%)
Jun 22, 2021 4.230 4.240 4.130 4.210 1,250,195 -0.05(-1.17%)
Jun 21, 2021 4.260 4.340 4.180 4.260 2,042,960 +0.04(+0.95%)
Jun 18, 2021 4.070 4.270 4.065 4.220 5,687,044 +0.02(+0.48%)
Jun 17, 2021 4.210 4.240 4.130 4.200 1,507,367 +0.00(+0.00%)
Jun 16, 2021 4.220 4.230 4.050 4.200 1,870,412 -0.06(-1.41%)
Jun 15, 2021 4.320 4.400 4.245 4.260 2,137,717 -0.11(-2.52%)
Jun 14, 2021 4.050 4.430 4.050 4.370 4,014,687 +0.35(+8.71%)
Jun 11, 2021 4.100 4.140 3.940 4.020 2,604,134 -0.16(-3.83%)
Jun 10, 2021 4.120 4.180 4.060 4.180 2,127,922 +0.09(+2.20%)
Jun 09, 2021 4.030 4.150 4.020 4.090 1,951,645 +0.10(+2.51%)
Jun 08, 2021 4.030 4.140 3.930 3.990 4,480,128 -0.04(-0.99%)
Jun 07, 2021 4.000 4.110 3.900 4.030 3,336,080 +0.05(+1.26%)
Jun 04, 2021 3.800 4.010 3.790 3.980 2,463,119 +0.18(+4.74%)
Jun 03, 2021 3.740 3.820 3.680 3.800 1,315,750 +0.03(+0.80%)
Jun 02, 2021 3.640 3.780 3.620 3.770 1,372,762 +0.11(+3.01%)
Jun 01, 2021 3.760 3.780 3.640 3.660 1,129,551 -0.06(-1.61%)
May 28, 2021 3.780 3.838 3.690 3.720 1,168,269 -0.05(-1.33%)
May 27, 2021 3.720 3.790 3.670 3.770 2,646,948 +0.08(+2.17%)
May 26, 2021 3.610 3.720 3.573 3.690 967,012 +0.12(+3.36%)
May 25, 2021 3.610 3.679 3.560 3.570 1,219,836 -0.07(-1.92%)
May 24, 2021 3.640 3.680 3.580 3.640 1,038,720 -0.01(-0.27%)
May 21, 2021 3.710 3.750 3.627 3.650 962,014 -0.03(-0.82%)
May 20, 2021 3.630 3.710 3.600 3.680 933,882 +0.04(+1.10%)
May 19, 2021 3.790 3.790 3.600 3.640 1,540,709 -0.15(-3.83%)
May 18, 2021 3.690 3.818 3.650 3.785 1,738,085 +0.10(+2.85%)
May 17, 2021 3.680 3.760 3.580 3.680 1,294,463 -0.03(-0.81%)
May 14, 2021 3.630 3.730 3.453 3.710 2,183,039 +0.09(+2.49%)
May 13, 2021 3.710 3.760 3.580 3.620 3,698,396 -0.07(-1.90%)
May 12, 2021 3.250 4.050 3.210 3.690 12,297,324 +0.47(+14.60%)
May 11, 2021 3.080 3.280 3.005 3.220 2,261,223 +0.05(+1.58%)
May 10, 2021 3.350 3.350 3.160 3.170 1,730,168 -0.21(-6.21%)
May 07, 2021 3.330 3.430 3.290 3.380 1,706,054 +0.12(+3.68%)
May 06, 2021 3.470 3.470 3.200 3.260 3,328,557 -0.21(-6.05%)
May 05, 2021 3.480 3.520 3.390 3.470 2,175,487 +0.03(+0.87%)
May 04, 2021 3.630 3.690 3.420 3.440 2,429,600 -0.21(-5.75%)
May 03, 2021 3.750 3.770 3.620 3.650 1,288,837 -0.07(-1.88%)
Apr 30, 2021 3.630 3.780 3.620 3.720 1,287,500 +0.02(+0.54%)
Apr 29, 2021 3.790 3.800 3.630 3.700 2,810,824 -0.08(-2.12%)
Apr 28, 2021 3.810 3.900 3.760 3.780 1,976,503 -0.05(-1.31%)
Apr 27, 2021 3.960 3.970 3.800 3.830 1,344,528 -0.07(-1.79%)
Apr 26, 2021 3.680 3.900 3.680 3.900 1,571,734 +0.25(+6.85%)
Apr 23, 2021 3.700 3.810 3.620 3.650 3,236,000 -0.01(-0.27%)
Apr 22, 2021 3.680 3.790 3.560 3.660 1,826,979 -0.03(-0.81%)
Apr 21, 2021 3.520 3.690 3.410 3.690 1,718,211 +0.14(+3.94%)
Apr 20, 2021 3.470 3.580 3.420 3.550 3,914,061 +0.08(+2.31%)
Apr 19, 2021 3.560 3.590 3.360 3.470 2,501,231 -0.11(-3.07%)
Apr 16, 2021 3.790 3.790 3.530 3.580 2,976,700 -0.20(-5.29%)
Apr 15, 2021 3.820 3.940 3.710 3.780 4,384,958 +0.05(+1.34%)
Apr 14, 2021 3.550 3.890 3.550 3.730 6,325,347 +0.12(+3.32%)
Apr 13, 2021 3.500 3.680 3.280 3.610 18,349,082 +0.52(+16.83%)
Apr 12, 2021 3.250 3.260 3.070 3.090 3,240,674 -0.17(-5.21%)
Apr 09, 2021 3.300 3.300 3.220 3.260 1,525,600 -0.06(-1.81%)
Apr 08, 2021 3.340 3.340 3.250 3.320 1,916,397 +0.07(+2.15%)
Apr 07, 2021 3.370 3.420 3.250 3.250 2,423,546 -0.09(-2.69%)
Apr 06, 2021 3.490 3.490 3.340 3.340 1,667,101 -0.15(-4.30%)
Apr 05, 2021 3.520 3.550 3.390 3.490 2,017,377 +0.06(+1.75%)
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.