Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.260 3.340 3.200 3.310 1,419,386 +0.07(+2.16%)
Mar 30, 2017 3.350 3.370 3.180 3.240 1,034,101 -0.09(-2.70%)
Mar 29, 2017 3.360 3.480 3.311 3.330 1,170,144 -0.05(-1.48%)
Mar 28, 2017 3.440 3.460 3.250 3.380 1,780,390 -0.05(-1.46%)
Mar 27, 2017 3.100 3.450 3.066 3.430 2,501,394 +0.30(+9.58%)
Mar 24, 2017 3.070 3.245 3.040 3.130 1,997,287 +0.08(+2.62%)
Mar 23, 2017 2.780 3.070 2.760 3.050 1,847,286 +0.28(+10.11%)
Mar 22, 2017 2.710 2.810 2.690 2.770 871,520 +0.05(+1.84%)
Mar 21, 2017 2.970 2.970 2.720 2.720 1,577,012 -0.24(-8.11%)
Mar 20, 2017 2.820 2.995 2.780 2.960 1,185,560 +0.14(+4.96%)
Mar 17, 2017 2.820 2.840 2.730 2.820 1,095,489 -0.06(-2.08%)
Mar 16, 2017 2.890 2.995 2.840 2.880 1,132,933 -0.02(-0.69%)
Mar 15, 2017 2.770 2.920 2.730 2.900 1,438,085 +0.13(+4.69%)
Mar 14, 2017 2.870 2.870 2.730 2.770 724,046 -0.11(-3.82%)
Mar 13, 2017 2.670 2.920 2.670 2.880 1,419,051 +0.20(+7.46%)
Mar 10, 2017 2.770 2.770 2.585 2.680 1,053,299 -0.03(-1.11%)
Mar 09, 2017 2.710 2.810 2.660 2.710 1,496,005 -0.02(-0.73%)
Mar 08, 2017 2.630 2.980 2.630 2.730 2,195,195 +0.12(+4.60%)
Mar 07, 2017 2.650 2.650 2.560 2.610 967,549 -0.05(-1.88%)
Mar 06, 2017 2.850 2.850 2.650 2.660 1,023,009 -0.20(-6.99%)
Mar 03, 2017 2.810 2.870 2.720 2.860 3,240,122 +0.06(+2.14%)
Mar 02, 2017 2.830 2.890 2.690 2.800 2,102,115 -0.05(-1.75%)
Mar 01, 2017 2.510 2.850 2.430 2.850 3,520,312 +0.40(+16.33%)
Feb 28, 2017 2.540 2.540 2.370 2.450 3,594,894 -0.07(-2.78%)
Feb 27, 2017 2.300 2.530 2.290 2.520 1,933,920 +0.22(+9.57%)
Feb 24, 2017 2.320 2.385 2.260 2.300 913,402 -0.02(-0.86%)
Feb 23, 2017 2.350 2.370 2.320 2.320 469,931 -0.03(-1.28%)
Feb 22, 2017 2.350 2.400 2.320 2.350 617,237 -0.01(-0.42%)
Feb 21, 2017 2.400 2.440 2.310 2.360 898,341 -0.03(-1.26%)
Feb 17, 2017 2.390 2.390 2.390 0 +0.00(+0.00%)
Feb 16, 2017 2.440 2.470 2.360 2.390 766,518 -0.06(-2.45%)
Feb 15, 2017 2.350 2.480 2.330 2.450 1,494,543 +0.08(+3.38%)
Feb 14, 2017 2.420 2.425 2.310 2.370 922,894 -0.02(-0.84%)
Feb 13, 2017 2.530 2.530 2.330 2.390 686,046 -0.12(-4.78%)
Feb 10, 2017 2.490 2.600 2.470 2.510 1,574,731 +0.01(+0.40%)
Feb 09, 2017 2.480 2.515 2.450 2.500 510,223 +0.04(+1.63%)
Feb 08, 2017 2.410 2.460 2.300 2.460 1,019,120 +0.06(+2.50%)
Feb 07, 2017 2.460 2.520 2.400 2.400 992,415 -0.05(-2.04%)
Feb 06, 2017 2.350 2.500 2.313 2.450 1,564,831 +0.12(+5.15%)
Feb 03, 2017 2.150 2.340 2.120 2.330 1,119,572 +0.21(+9.91%)
Feb 02, 2017 2.140 2.140 2.064 2.120 516,058 +0.01(+0.47%)
Feb 01, 2017 2.120 2.140 2.040 2.110 1,162,155 +0.03(+1.44%)
Jan 31, 2017 2.040 2.170 2.000 2.080 6,061,647 +0.00(+0.00%)
Jan 30, 2017 2.200 2.280 2.050 2.080 1,302,073 +0.10(+5.05%)
Jan 27, 2017 1.950 1.990 1.940 1.980 379,308 +0.02(+1.02%)
Jan 26, 2017 2.030 2.050 1.950 1.960 438,937 -0.07(-3.45%)
Jan 25, 2017 2.060 2.082 2.000 2.030 393,448 +0.00(+0.00%)
Jan 24, 2017 2.110 2.120 2.020 2.030 666,550 -0.07(-3.33%)
Jan 23, 2017 2.170 2.220 2.100 2.100 438,978 -0.10(-4.55%)
Jan 20, 2017 2.250 2.260 2.190 2.200 561,291 -0.05(-2.22%)
Jan 19, 2017 2.280 2.325 2.245 2.250 613,217 -0.03(-1.32%)
Jan 18, 2017 2.360 2.360 2.260 2.280 620,049 -0.06(-2.56%)
Jan 17, 2017 2.500 2.510 2.340 2.340 594,357 -0.17(-6.77%)
Jan 13, 2017 2.510 2.510 2.510 0 +0.09(+3.72%)
Jan 12, 2017 2.350 2.460 2.350 2.420 527,819 +0.07(+2.98%)
Jan 11, 2017 2.440 2.460 2.350 2.350 447,939 -0.08(-3.29%)
Jan 10, 2017 2.400 2.440 2.350 2.430 283,725 +0.03(+1.25%)
Jan 09, 2017 2.400 2.440 2.350 2.400 736,930 +0.01(+0.42%)
Jan 06, 2017 2.460 2.460 2.300 2.390 1,615,355 -0.07(-2.85%)
Jan 05, 2017 2.590 2.610 2.450 2.460 548,113 -0.11(-4.28%)
Jan 04, 2017 2.500 2.650 2.440 2.570 730,436 +0.08(+3.21%)
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.