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 (%)
Dec 31, 2002 85.86 92.34 85.86 89.18 8,277 +3.32(+3.87%)
Dec 30, 2002 86.67 89.10 82.62 85.86 12,733 -1.62(-1.85%)
Dec 27, 2002 92.34 92.34 85.05 87.48 5,111 +2.35(+2.76%)
Dec 26, 2002 84.24 93.15 84.24 85.13 6,500 -1.62(-1.87%)
Dec 24, 2002 82.62 89.10 82.62 86.75 2,877 -3.16(-3.51%)
Dec 23, 2002 92.34 95.58 81.81 89.91 7,777 -5.67(-5.93%)
Dec 20, 2002 92.34 95.58 86.67 95.58 12,855 +2.43(+2.61%)
Dec 19, 2002 86.67 93.15 85.86 93.15 12,844 +4.86(+5.50%)
Dec 18, 2002 95.58 95.58 85.86 88.29 4,100 -4.86(-5.22%)
Dec 17, 2002 92.34 97.20 92.34 93.15 3,577 +3.24(+3.60%)
Dec 16, 2002 101.25 101.25 89.91 89.91 3,855 -5.67(-5.93%)
Dec 13, 2002 98.01 98.01 89.10 95.58 8,744 -8.10(-7.81%)
Dec 12, 2002 96.39 103.68 96.39 103.68 500 +3.24(+3.23%)
Dec 11, 2002 96.39 103.68 93.15 100.44 8,566 +0.00(+0.00%)
Dec 10, 2002 105.30 105.30 93.15 100.44 4,411 +1.62(+1.64%)
Dec 09, 2002 102.06 106.11 98.01 98.82 8,288 -7.29(-6.87%)
Dec 06, 2002 106.11 112.59 105.30 106.11 888 -0.81(-0.76%)
Dec 05, 2002 109.35 113.40 106.92 106.92 1,100 +0.65(+0.61%)
Dec 04, 2002 102.87 109.35 102.06 106.27 4,355 +6.48(+6.49%)
Dec 03, 2002 120.04 120.04 98.82 99.79 6,677 -21.71(-17.87%)
Dec 02, 2002 124.74 128.79 109.35 121.50 2,477 -2.43(-1.96%)
Nov 27, 2002 104.49 125.55 104.49 123.93 4,611 +18.63(+17.69%)
Nov 26, 2002 109.35 117.45 98.01 105.30 3,655 -13.77(-11.56%)
Nov 25, 2002 113.40 119.07 109.35 119.07 2,088 +5.67(+5.00%)
Nov 22, 2002 112.59 113.40 102.06 113.40 3,700 +6.56(+6.14%)
Nov 21, 2002 102.06 113.40 101.25 106.84 3,655 -6.56(-5.79%)
Nov 20, 2002 102.06 113.40 102.06 113.40 1,044 +12.15(+12.00%)
Nov 19, 2002 101.25 110.16 101.25 101.25 600 -8.10(-7.41%)
Nov 18, 2002 107.81 112.59 106.92 109.35 1,711 -0.81(-0.74%)
Nov 15, 2002 115.02 115.02 101.33 110.16 2,855 -5.67(-4.90%)
Nov 14, 2002 115.02 115.83 106.92 115.83 2,544 +3.24(+2.88%)
Nov 13, 2002 120.69 121.50 106.92 112.59 2,222 +11.34(+11.20%)
Nov 12, 2002 98.01 107.73 97.20 101.25 5,422 +6.48(+6.84%)
Nov 11, 2002 122.31 122.31 87.48 94.77 3,055 -8.91(-8.59%)
Nov 08, 2002 122.23 122.31 101.25 103.68 1,511 -17.82(-14.67%)
Nov 07, 2002 127.17 127.98 121.50 121.50 2,100 -6.48(-5.06%)
Nov 06, 2002 121.50 129.60 117.45 127.98 4,088 +6.48(+5.33%)
Nov 05, 2002 125.55 125.55 119.47 121.50 57,788 -4.05(-3.23%)
Nov 04, 2002 125.55 125.55 119.07 125.55 32,844 +4.05(+3.33%)
Nov 01, 2002 125.55 125.55 115.83 121.50 8,200 +0.00(+0.00%)
Oct 31, 2002 127.17 127.17 117.45 121.50 5,088 +0.00(+0.00%)
Oct 30, 2002 117.53 124.74 100.44 121.50 4,713 +0.00(+0.00%)
Oct 29, 2002 111.78 121.50 101.25 121.50 2,557 +9.72(+8.70%)
Oct 28, 2002 105.30 121.50 105.30 111.78 1,360 -10.53(-8.61%)
Oct 25, 2002 113.40 122.31 109.35 122.31 2,633 +12.96(+11.85%)
Oct 24, 2002 121.50 125.55 109.35 109.35 1,744 -12.15(-10.00%)
Oct 23, 2002 122.31 137.70 102.06 121.50 4,066 -16.12(-11.71%)
Oct 22, 2002 127.98 144.99 89.10 137.62 4,333 -3.32(-2.36%)
Oct 21, 2002 141.75 149.04 136.08 140.94 1,722 +2.43(+1.75%)
Oct 18, 2002 139.72 145.80 132.03 138.51 1,555 +0.81(+0.59%)
Oct 17, 2002 123.93 137.70 123.93 137.70 1,133 +13.77(+11.11%)
Oct 16, 2002 136.89 141.75 123.12 123.93 1,850 -17.01(-12.07%)
Oct 15, 2002 125.55 141.75 125.55 140.94 1,288 +12.15(+9.43%)
Oct 14, 2002 141.75 141.75 126.36 128.79 1,233 -14.58(-10.17%)
Oct 11, 2002 144.91 164.43 134.46 143.37 2,966 +3.24(+2.31%)
Oct 10, 2002 136.89 141.75 128.79 140.13 1,155 -1.62(-1.14%)
Oct 09, 2002 123.93 141.75 112.59 141.75 9,322 +17.42(+14.01%)
Oct 08, 2002 133.65 137.70 113.40 124.33 2,022 -0.41(-0.32%)
Oct 07, 2002 145.80 145.80 110.16 124.74 1,611 -4.86(-3.75%)
Oct 04, 2002 136.08 136.08 129.60 129.60 800 -8.91(-6.43%)
Oct 03, 2002 143.37 147.42 136.08 138.51 588 -12.15(-8.06%)
Oct 02, 2002 153.09 165.24 150.66 150.66 2,277 -3.24(-2.11%)
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.