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 28, 2007 100.70 105.60 98.80 104.70 18,326 +3.80(+3.77%)
Feb 27, 2007 104.60 105.90 98.30 100.90 18,263 -5.30(-4.99%)
Feb 26, 2007 108.90 108.90 104.50 106.20 8,625 -2.50(-2.30%)
Feb 23, 2007 108.70 109.30 106.00 108.70 9,751 -0.40(-0.37%)
Feb 22, 2007 109.00 109.20 106.00 109.10 14,542 +0.10(+0.09%)
Feb 21, 2007 109.60 109.90 108.10 109.00 9,811 -1.10(-1.00%)
Feb 20, 2007 110.00 112.00 108.30 110.10 9,598 +0.00(+0.00%)
Feb 16, 2007 109.30 110.50 107.80 110.10 11,790 +0.80(+0.73%)
Feb 15, 2007 110.30 110.30 108.00 109.30 10,662 -0.80(-0.73%)
Feb 14, 2007 111.40 112.00 109.90 110.10 10,661 -1.40(-1.26%)
Feb 13, 2007 110.10 112.70 109.90 111.50 9,807 +2.10(+1.92%)
Feb 12, 2007 112.30 112.30 108.40 109.40 14,912 -2.60(-2.32%)
Feb 09, 2007 110.60 112.00 107.90 112.00 28,966 +1.10(+0.99%)
Feb 08, 2007 114.40 114.40 107.50 110.90 32,717 -3.90(-3.40%)
Feb 07, 2007 112.30 115.00 111.60 114.80 19,917 +2.40(+2.14%)
Feb 06, 2007 111.60 114.30 110.50 112.40 17,363 -0.30(-0.27%)
Feb 05, 2007 112.80 115.10 111.60 112.70 12,236 -0.50(-0.44%)
Feb 02, 2007 115.00 115.90 112.10 113.20 13,610 -1.60(-1.39%)
Feb 01, 2007 114.40 116.60 113.70 114.80 17,835 +1.30(+1.15%)
Jan 31, 2007 116.80 116.90 112.60 113.50 13,793 -3.80(-3.24%)
Jan 30, 2007 115.10 117.50 114.70 117.30 7,629 +2.60(+2.27%)
Jan 29, 2007 112.20 116.80 111.70 114.70 16,074 +1.90(+1.68%)
Jan 26, 2007 115.00 115.00 109.60 112.80 9,186 -2.20(-1.91%)
Jan 25, 2007 115.20 116.10 113.40 115.00 7,862 +0.50(+0.44%)
Jan 24, 2007 114.00 115.60 113.40 114.50 4,350 +0.90(+0.79%)
Jan 23, 2007 114.80 116.30 112.80 113.60 9,609 -1.40(-1.22%)
Jan 22, 2007 117.10 117.10 114.50 115.00 11,562 -2.00(-1.71%)
Jan 19, 2007 114.50 117.00 113.10 117.00 7,840 +2.30(+2.01%)
Jan 18, 2007 118.80 119.10 113.20 114.70 13,136 -4.30(-3.61%)
Jan 17, 2007 117.10 119.40 115.70 119.00 13,139 +1.70(+1.45%)
Jan 16, 2007 115.20 117.30 114.00 117.30 27,873 +2.30(+2.00%)
Jan 12, 2007 114.40 116.20 113.90 115.00 16,696 +0.30(+0.26%)
Jan 11, 2007 115.10 116.70 113.80 114.70 16,457 -0.10(-0.09%)
Jan 10, 2007 114.80 116.90 114.30 114.80 23,843 -1.10(-0.95%)
Jan 09, 2007 116.60 117.20 112.50 115.90 18,078 -0.90(-0.77%)
Jan 08, 2007 114.50 117.00 113.30 116.80 17,102 +2.50(+2.19%)
Jan 05, 2007 119.70 119.70 112.60 114.30 21,482 -6.20(-5.15%)
Jan 04, 2007 118.90 121.10 117.40 120.50 17,075 +1.60(+1.35%)
Jan 03, 2007 119.30 121.40 117.50 118.90 28,123 +0.20(+0.17%)
Dec 29, 2006 118.30 119.50 116.80 118.70 14,989 +0.60(+0.51%)
Dec 28, 2006 120.50 121.20 118.10 118.10 15,672 -2.70(-2.24%)
Dec 27, 2006 118.70 121.40 118.70 120.80 10,694 +1.90(+1.60%)
Dec 26, 2006 119.30 119.60 117.90 118.90 12,460 -0.50(-0.42%)
Dec 22, 2006 119.10 120.40 116.00 119.40 11,156 +0.50(+0.42%)
Dec 21, 2006 120.50 120.50 118.00 118.90 12,646 -1.00(-0.83%)
Dec 20, 2006 118.00 120.80 118.00 119.90 14,279 +2.50(+2.13%)
Dec 19, 2006 115.60 118.50 115.60 117.40 17,116 +1.40(+1.21%)
Dec 18, 2006 119.20 121.60 115.00 116.00 13,225 -2.80(-2.36%)
Dec 15, 2006 121.90 123.80 118.80 118.80 20,554 -3.10(-2.54%)
Dec 14, 2006 119.20 123.80 118.30 121.90 33,165 +3.40(+2.87%)
Dec 13, 2006 119.90 120.70 116.90 118.50 16,912 -0.70(-0.59%)
Dec 12, 2006 117.80 121.20 117.00 119.20 19,242 +1.70(+1.45%)
Dec 11, 2006 119.50 120.70 116.30 117.50 16,495 -2.10(-1.76%)
Dec 08, 2006 106.70 120.80 106.40 119.60 35,914 +12.80(+11.99%)
Dec 07, 2006 105.90 108.20 105.90 106.80 15,890 +1.20(+1.14%)
Dec 06, 2006 104.80 106.50 104.10 105.60 11,433 +0.40(+0.38%)
Dec 05, 2006 106.80 108.00 104.90 105.20 19,949 -1.40(-1.31%)
Dec 04, 2006 109.80 110.00 105.60 106.60 14,413 -3.20(-2.91%)
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.