Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.94 +0.26 (+1.90%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 102.10 103.98 100.40 102.40 21,975 -0.40(-0.39%)
Sep 27, 2012 100.80 103.30 99.50 102.80 16,902 +2.80(+2.80%)
Sep 26, 2012 103.10 104.29 99.50 100.00 17,226 -3.50(-3.38%)
Sep 25, 2012 102.70 104.30 102.00 103.50 33,604 +0.80(+0.78%)
Sep 24, 2012 101.90 104.86 101.00 102.70 18,005 +0.60(+0.59%)
Sep 21, 2012 104.50 104.50 101.50 102.10 54,891 -1.10(-1.07%)
Sep 20, 2012 102.90 103.40 101.60 103.20 38,678 +0.20(+0.19%)
Sep 19, 2012 104.50 104.67 102.70 103.00 39,135 -1.00(-0.96%)
Sep 18, 2012 103.40 104.30 102.00 104.00 25,305 +1.00(+0.97%)
Sep 17, 2012 103.60 104.48 102.00 103.00 22,438 -1.10(-1.06%)
Sep 14, 2012 105.20 105.40 103.80 104.10 47,803 -0.10(-0.10%)
Sep 13, 2012 105.70 107.10 103.00 104.20 39,431 -1.60(-1.51%)
Sep 12, 2012 107.20 109.50 103.70 105.80 24,590 -0.80(-0.75%)
Sep 11, 2012 102.40 106.80 102.40 106.60 16,775 +4.50(+4.41%)
Sep 10, 2012 105.30 105.90 101.20 102.10 31,916 -2.80(-2.67%)
Sep 07, 2012 107.10 108.00 104.20 104.90 24,204 -1.00(-0.94%)
Sep 06, 2012 104.60 106.80 101.60 105.90 55,705 +7.00(+7.08%)
Sep 05, 2012 97.70 100.70 96.10 98.90 31,784 +0.90(+0.92%)
Sep 04, 2012 93.00 98.90 93.00 98.00 33,893 +4.80(+5.15%)
Aug 31, 2012 94.60 95.00 92.70 93.20 25,245 -1.00(-1.06%)
Aug 30, 2012 95.30 96.17 93.90 94.20 9,426 -1.90(-1.98%)
Aug 29, 2012 97.60 99.27 95.30 96.10 20,856 -2.40(-2.44%)
Aug 27, 2012 99.60 100.20 97.00 98.50 19,188 -0.70(-0.71%)
Aug 24, 2012 97.40 100.80 97.40 99.20 16,136 +1.20(+1.22%)
Aug 23, 2012 97.50 99.80 97.41 98.00 16,076 +0.30(+0.31%)
Aug 22, 2012 96.40 98.10 95.70 97.70 14,970 +1.00(+1.03%)
Aug 21, 2012 95.20 98.30 95.20 96.70 27,429 +1.60(+1.68%)
Aug 20, 2012 92.60 95.40 91.80 95.10 14,221 +2.30(+2.48%)
Aug 17, 2012 97.00 97.15 92.60 92.80 36,359 -4.60(-4.72%)
Aug 16, 2012 98.40 98.90 95.20 97.40 16,238 -1.20(-1.22%)
Aug 15, 2012 96.50 98.80 96.40 98.60 14,896 +2.10(+2.18%)
Aug 14, 2012 97.00 98.20 95.60 96.50 9,379 +0.30(+0.31%)
Aug 13, 2012 96.30 97.80 93.70 96.20 14,195 -0.50(-0.52%)
Aug 10, 2012 97.80 98.50 96.20 96.70 16,816 -1.30(-1.33%)
Aug 09, 2012 99.70 100.90 97.50 98.00 15,436 -2.10(-2.10%)
Aug 08, 2012 103.00 104.10 98.70 100.10 22,491 -3.00(-2.91%)
Aug 07, 2012 108.00 108.20 101.80 103.10 44,327 -4.60(-4.27%)
Aug 06, 2012 106.50 108.38 106.50 107.70 28,830 +1.60(+1.51%)
Aug 03, 2012 105.30 107.10 103.50 106.10 26,153 +2.90(+2.81%)
Aug 02, 2012 102.70 106.50 100.60 103.20 35,280 -0.40(-0.39%)
Aug 01, 2012 110.10 113.00 103.50 103.60 55,502 -5.80(-5.30%)
Jul 31, 2012 111.70 112.60 107.00 109.40 45,383 -2.20(-1.97%)
Jul 30, 2012 112.30 114.40 110.90 111.60 38,073 -0.40(-0.36%)
Jul 27, 2012 105.10 113.50 104.52 112.00 67,988 +7.20(+6.87%)
Jul 26, 2012 104.50 105.80 103.10 104.80 35,713 +1.90(+1.85%)
Jul 25, 2012 100.90 103.50 99.92 102.90 31,445 +2.85(+2.85%)
Jul 24, 2012 99.50 100.20 97.00 100.05 44,337 +1.25(+1.27%)
Jul 23, 2012 97.90 101.30 95.20 98.80 29,309 -1.20(-1.20%)
Jul 20, 2012 98.70 100.50 97.90 100.00 21,088 -0.10(-0.10%)
Jul 19, 2012 100.60 100.70 96.80 100.10 34,239 -0.30(-0.30%)
Jul 18, 2012 98.60 101.40 98.20 100.40 50,919 +2.10(+2.14%)
Jul 17, 2012 97.70 100.00 96.80 98.30 31,298 +0.80(+0.82%)
Jul 16, 2012 97.40 97.90 93.00 97.50 18,527 -0.40(-0.41%)
Jul 13, 2012 97.50 99.80 96.20 97.90 21,259 +1.00(+1.03%)
Jul 12, 2012 96.00 98.10 94.23 96.90 46,973 -0.10(-0.10%)
Jul 11, 2012 97.70 97.70 94.70 97.00 53,859 -0.70(-0.72%)
Jul 10, 2012 98.70 98.70 96.70 97.70 15,974 -0.20(-0.20%)
Jul 09, 2012 97.30 99.30 95.80 97.90 17,821 +0.20(+0.20%)
Jul 06, 2012 98.90 100.00 97.60 97.70 20,444 -2.00(-2.01%)
Jul 05, 2012 98.20 101.90 97.84 99.70 51,958 +0.90(+0.91%)
Jul 03, 2012 96.90 99.80 96.00 98.80 19,043 +1.70(+1.75%)
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.