Rigel Pharmaceuticals (NQ: RIGL )

2.700 USD -0.070 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.770 2.860 2.685 2.700 2,146,528 -0.07(-2.53%)
Nov 26, 2021 2.850 2.910 2.720 2.770 1,821,627 -0.15(-5.14%)
Nov 24, 2021 2.830 2.935 2.790 2.920 885,018 +0.07(+2.46%)
Nov 23, 2021 2.890 2.930 2.760 2.850 1,472,726 -0.01(-0.35%)
Nov 22, 2021 3.040 3.050 2.850 2.860 2,038,008 -0.19(-6.23%)
Nov 19, 2021 2.950 3.085 2.920 3.050 2,516,863 +0.10(+3.39%)
Nov 18, 2021 2.790 2.985 2.745 2.950 5,019,466 +0.19(+6.88%)
Nov 17, 2021 2.890 2.920 2.740 2.760 2,402,014 -0.15(-5.15%)
Nov 16, 2021 3.010 3.045 2.880 2.910 2,491,555 -0.14(-4.59%)
Nov 15, 2021 3.190 3.210 3.030 3.050 1,339,625 -0.13(-4.09%)
Nov 12, 2021 3.200 3.205 3.140 3.180 953,608 -0.01(-0.31%)
Nov 11, 2021 3.210 3.240 3.190 3.190 660,449 -0.02(-0.62%)
Nov 10, 2021 3.250 3.210 912,671 -0.05(-1.53%)
Nov 09, 2021 3.250 3.280 3.190 3.260 809,702 +0.01(+0.31%)
Nov 08, 2021 3.180 3.300 3.170 3.250 764,595 +0.02(+0.62%)
Nov 05, 2021 3.430 3.440 3.190 3.230 2,062,113 -0.20(-5.83%)
Nov 04, 2021 3.410 3.430 3.283 3.430 2,283,517 -0.05(-1.44%)
Nov 03, 2021 3.240 3.486 3.210 3.480 3,978,699 -0.09(-2.52%)
Nov 02, 2021 3.590 3.600 3.460 3.570 1,386,189 +0.03(+0.85%)
Nov 01, 2021 3.410 3.550 3.360 3.540 1,168,158 +0.18(+5.36%)
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%)
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.