Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

1.155 +0.025 (+2.21%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.450 9.000 8.450 9.000 11,200 +0.45(+5.26%)
Aug 28, 2003 8.450 8.660 8.450 8.550 18,500 +0.11(+1.30%)
Aug 27, 2003 8.660 8.760 8.440 8.440 10,700 -0.11(-1.29%)
Aug 26, 2003 8.240 8.620 8.240 8.550 23,400 +0.19(+2.27%)
Aug 25, 2003 8.510 8.560 8.250 8.360 6,500 -0.16(-1.88%)
Aug 22, 2003 8.389 8.640 8.389 8.520 25,900 +0.28(+3.40%)
Aug 21, 2003 7.970 8.490 7.900 8.240 25,500 +0.25(+3.13%)
Aug 20, 2003 7.800 7.990 7.800 7.990 9,700 +0.19(+2.44%)
Aug 19, 2003 7.690 8.000 7.630 7.800 15,000 +0.20(+2.63%)
Aug 18, 2003 7.530 7.649 7.530 7.600 1,800 -0.01(-0.13%)
Aug 15, 2003 7.620 7.810 7.420 7.610 2,200 -0.21(-2.69%)
Aug 14, 2003 7.560 7.820 7.370 7.820 5,700 +0.35(+4.69%)
Aug 13, 2003 7.370 7.550 7.370 7.470 5,600 +0.14(+1.91%)
Aug 12, 2003 7.210 7.360 7.150 7.330 9,000 +0.15(+2.09%)
Aug 11, 2003 7.510 7.510 7.000 7.180 100,300 -0.35(-4.65%)
Aug 08, 2003 7.580 7.610 7.510 7.530 5,700 +0.03(+0.40%)
Aug 07, 2003 7.450 7.620 7.410 7.500 5,200 +0.04(+0.54%)
Aug 06, 2003 7.660 7.830 7.420 7.460 49,500 -0.33(-4.25%)
Aug 05, 2003 8.900 8.900 7.120 7.791 309,600 -1.11(-12.46%)
Aug 04, 2003 10.00 10.15 8.750 8.900 137,400 -1.24(-12.23%)
Aug 01, 2003 10.45 10.55 9.950 10.14 34,300 -0.27(-2.59%)
Jul 31, 2003 10.05 10.80 10.00 10.41 20,800 +0.51(+5.15%)
Jul 30, 2003 9.500 10.21 9.449 9.900 49,900 +0.48(+5.08%)
Jul 29, 2003 9.400 9.650 9.350 9.421 11,000 -0.18(-1.86%)
Jul 28, 2003 9.200 9.600 9.200 9.600 17,000 +0.40(+4.35%)
Jul 25, 2003 8.750 9.230 8.750 9.200 20,700 +0.55(+6.36%)
Jul 24, 2003 8.750 8.750 8.550 8.650 14,800 +0.15(+1.76%)
Jul 23, 2003 8.300 8.800 8.300 8.500 21,800 -0.18(-2.07%)
Jul 22, 2003 8.451 8.800 8.440 8.680 15,000 +0.25(+2.97%)
Jul 21, 2003 8.200 9.000 8.020 8.430 51,300 +0.28(+3.44%)
Jul 18, 2003 8.000 8.150 8.000 8.150 4,800 +0.07(+0.87%)
Jul 17, 2003 8.031 8.350 7.950 8.080 37,500 -0.17(-2.06%)
Jul 16, 2003 8.001 8.390 8.000 8.250 21,200 +0.25(+3.12%)
Jul 15, 2003 8.000 8.170 7.930 8.000 17,800 +0.01(+0.13%)
Jul 14, 2003 8.080 8.250 7.910 7.990 40,300 -0.01(-0.12%)
Jul 11, 2003 8.040 8.210 7.950 8.000 30,800 -0.24(-2.91%)
Jul 10, 2003 7.850 8.300 7.431 8.240 40,800 +0.74(+9.88%)
Jul 09, 2003 7.780 8.270 7.250 7.499 39,500 -0.25(-3.24%)
Jul 08, 2003 8.220 8.270 7.330 7.750 68,500 -0.52(-6.29%)
Jul 07, 2003 9.560 9.560 8.270 8.270 41,100 -1.33(-13.85%)
Jul 03, 2003 10.00 9.890 9.550 9.600 12,300 -0.29(-2.93%)
Jul 02, 2003 10.25 10.26 9.570 9.890 32,600 -0.21(-2.08%)
Jul 01, 2003 10.42 10.42 9.970 10.10 60,400 +0.38(+3.91%)
Jun 30, 2003 10.37 10.30 9.300 9.720 195,029 -0.68(-6.54%)
Jun 27, 2003 8.620 10.80 8.620 10.40 83,800 +1.81(+21.07%)
Jun 26, 2003 8.250 8.590 8.250 8.590 44,100 +0.10(+1.18%)
Jun 25, 2003 9.000 9.001 8.050 8.490 27,900 -74.13(-89.72%)
Jun 24, 2003 76.95 85.05 76.95 82.62 12,744 +4.86(+6.25%)
Jun 23, 2003 85.86 89.91 76.14 77.76 26,933 -8.10(-9.43%)
Jun 20, 2003 86.67 91.53 85.86 85.86 21,111 -4.86(-5.36%)
Jun 19, 2003 91.53 95.58 85.05 90.72 37,200 -5.67(-5.88%)
Jun 18, 2003 93.15 99.63 93.15 96.39 20,233 +2.43(+2.59%)
Jun 17, 2003 101.25 102.06 89.91 93.96 24,088 -11.34(-10.77%)
Jun 16, 2003 101.25 113.32 97.20 105.30 15,466 -1.62(-1.52%)
Jun 13, 2003 110.16 114.21 101.25 106.92 51,311 +6.48(+6.45%)
Jun 12, 2003 95.58 106.11 94.77 100.44 30,711 +4.05(+4.20%)
Jun 11, 2003 105.30 105.30 85.05 96.39 58,788 -8.91(-8.46%)
Jun 10, 2003 121.50 121.50 98.01 105.30 31,366 -4.05(-3.70%)
Jun 09, 2003 123.12 123.12 109.35 109.35 18,866 -10.53(-8.78%)
Jun 06, 2003 122.31 127.98 113.40 119.88 43,700 +6.48(+5.71%)
Jun 05, 2003 123.93 123.93 112.59 113.40 14,366 -8.10(-6.67%)
Jun 04, 2003 121.50 126.36 116.64 121.50 17,511 +4.05(+3.45%)
Jun 03, 2003 108.54 126.36 106.92 117.45 44,611 +9.72(+9.02%)
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.