Rigel Pharmaceuticals (NQ: RIGL )

3.900 USD +0.070 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.500 2.510 2.420 2.480 1,989,900 -0.04(-1.59%)
Oct 29, 2020 2.430 2.530 2.400 2.520 1,460,172 +0.07(+2.86%)
Oct 28, 2020 2.400 2.500 2.360 2.450 2,603,382 -0.02(-0.81%)
Oct 27, 2020 2.430 2.490 2.370 2.470 3,572,177 +0.03(+1.23%)
Oct 26, 2020 2.460 2.490 2.380 2.440 2,386,749 -0.02(-0.81%)
Oct 23, 2020 2.520 2.550 2.440 2.460 2,424,500 -0.04(-1.60%)
Oct 22, 2020 2.490 2.540 2.440 2.500 2,061,947 +0.03(+1.21%)
Oct 21, 2020 2.550 2.570 2.430 2.470 3,558,331 -0.10(-3.89%)
Oct 20, 2020 2.590 2.650 2.510 2.570 3,337,605 -0.03(-1.15%)
Oct 19, 2020 2.690 2.790 2.560 2.600 2,645,776 -0.09(-3.35%)
Oct 16, 2020 2.610 2.720 2.570 2.690 1,804,800 +0.07(+2.67%)
Oct 15, 2020 2.600 2.680 2.520 2.620 2,079,281 -0.01(-0.38%)
Oct 14, 2020 2.650 2.690 2.590 2.630 2,126,054 -0.01(-0.38%)
Oct 13, 2020 2.490 2.690 2.450 2.640 3,601,336 +0.14(+5.60%)
Oct 12, 2020 2.530 2.570 2.450 2.500 1,254,980 -0.06(-2.34%)
Oct 09, 2020 2.620 2.630 2.500 2.560 1,543,000 -0.03(-1.16%)
Oct 08, 2020 2.570 2.600 2.510 2.590 1,449,298 +0.02(+0.78%)
Oct 07, 2020 2.530 2.600 2.510 2.570 1,695,782 +0.05(+1.98%)
Oct 06, 2020 2.550 2.640 2.490 2.520 2,595,255 +0.00(+0.00%)
Oct 05, 2020 2.390 2.540 2.380 2.520 2,570,226 +0.17(+7.23%)
Oct 02, 2020 2.360 2.420 2.340 2.350 1,378,200 -0.06(-2.49%)
Oct 01, 2020 2.440 2.460 2.360 2.410 1,539,568 +0.01(+0.42%)
Sep 30, 2020 2.280 2.460 2.280 2.400 2,427,455 +0.11(+4.80%)
Sep 29, 2020 2.290 2.340 2.270 2.290 2,152,809 -0.02(-0.87%)
Sep 28, 2020 2.320 2.330 2.270 2.310 2,016,934 +0.04(+1.76%)
Sep 25, 2020 2.230 2.370 2.220 2.270 2,127,000 +0.04(+1.79%)
Sep 24, 2020 2.230 2.320 2.210 2.230 3,032,072 -0.04(-1.76%)
Sep 23, 2020 2.260 2.310 2.170 2.270 4,420,539 +0.00(+0.00%)
Sep 22, 2020 2.410 2.410 2.250 2.270 2,817,873 -0.12(-5.02%)
Sep 21, 2020 2.430 2.450 2.350 2.390 2,218,961 -0.15(-5.91%)
Sep 18, 2020 2.610 2.610 2.320 2.540 10,970,000 -0.06(-2.31%)
Sep 17, 2020 2.760 2.900 2.500 2.600 13,324,364 +0.10(+4.00%)
Sep 16, 2020 2.500 2.530 2.450 2.500 1,181,434 +0.03(+1.21%)
Sep 15, 2020 2.500 2.540 2.450 2.470 1,213,228 -0.03(-1.20%)
Sep 14, 2020 2.370 2.540 2.340 2.500 3,136,735 +0.17(+7.30%)
Sep 11, 2020 2.360 2.365 2.260 2.330 1,771,000 -0.01(-0.43%)
Sep 10, 2020 2.350 2.390 2.320 2.340 1,213,629 -0.01(-0.43%)
Sep 09, 2020 2.350 2.360 2.290 2.350 1,348,546 +0.07(+3.07%)
Sep 08, 2020 2.270 2.370 2.180 2.280 1,985,853 -0.03(-1.30%)
Sep 04, 2020 2.310 2.325 2.140 2.310 2,992,000 -0.01(-0.43%)
Sep 03, 2020 2.420 2.440 2.290 2.320 2,162,825 -0.13(-5.31%)
Sep 02, 2020 2.460 2.480 2.380 2.450 2,091,952 -0.03(-1.21%)
Sep 01, 2020 2.460 2.500 2.410 2.480 2,062,335 -0.01(-0.40%)
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%)
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.