Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.485 -0.005 (-0.34%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.700 2.850 2.850 2.850 1,112,700 +0.15(+5.56%)
Dec 30, 2013 2.750 2.870 2.690 2.700 2,681,294 -0.04(-1.46%)
Dec 27, 2013 2.650 2.770 2.590 2.740 1,458,040 +0.10(+3.79%)
Dec 26, 2013 2.600 2.650 2.580 2.640 872,935 +0.04(+1.54%)
Dec 24, 2013 2.600 2.620 2.570 2.600 294,033 +0.01(+0.39%)
Dec 23, 2013 2.510 2.620 2.490 2.590 1,238,722 +0.12(+4.86%)
Dec 20, 2013 2.430 2.510 2.430 2.470 4,100,652 +0.05(+2.07%)
Dec 19, 2013 2.370 2.450 2.360 2.420 1,887,327 +0.07(+2.98%)
Dec 18, 2013 2.420 2.440 2.310 2.350 1,559,442 -0.05(-2.08%)
Dec 17, 2013 2.450 2.460 2.380 2.400 861,221 -0.03(-1.23%)
Dec 16, 2013 2.520 2.530 2.410 2.430 1,114,224 -0.08(-3.19%)
Dec 13, 2013 2.510 2.540 2.450 2.510 795,594 +0.03(+1.21%)
Dec 12, 2013 2.510 2.510 2.440 2.480 942,898 -0.01(-0.40%)
Dec 11, 2013 2.520 2.550 2.480 2.490 713,163 -0.01(-0.40%)
Dec 10, 2013 2.570 2.610 2.470 2.500 804,621 -0.08(-3.10%)
Dec 09, 2013 2.580 2.590 2.530 2.580 657,424 -0.01(-0.39%)
Dec 06, 2013 2.620 2.620 2.540 2.590 0 +0.02(+0.78%)
Dec 05, 2013 2.700 2.710 2.560 2.570 0 -0.13(-4.81%)
Dec 04, 2013 2.630 2.800 2.600 2.700 0 +0.06(+2.27%)
Dec 03, 2013 2.680 2.700 2.610 2.640 0 -0.05(-1.86%)
Dec 02, 2013 2.660 2.690 2.600 2.690 700,986 +0.03(+1.13%)
Nov 29, 2013 2.570 2.660 2.530 2.660 0 +0.11(+4.31%)
Nov 27, 2013 2.600 2.600 2.510 2.550 0 -0.04(-1.54%)
Nov 26, 2013 2.520 2.640 2.400 2.590 0 +0.07(+2.78%)
Nov 25, 2013 2.660 2.710 2.510 2.520 1,606,379 -0.14(-5.26%)
Nov 22, 2013 2.800 2.870 2.645 2.660 0 -0.13(-4.66%)
Nov 21, 2013 2.730 2.800 2.710 2.790 415,945 +0.06(+2.20%)
Nov 20, 2013 2.830 2.830 2.700 2.730 0 -0.08(-2.85%)
Nov 19, 2013 2.750 2.860 2.580 2.810 1,486,885 +0.06(+2.18%)
Nov 18, 2013 2.780 2.830 2.740 2.750 0 -0.02(-0.72%)
Nov 15, 2013 2.740 2.825 2.740 2.770 0 +0.02(+0.73%)
Nov 14, 2013 2.760 2.820 2.740 2.750 241,900 -0.02(-0.72%)
Nov 12, 2013 2.780 2.820 2.700 2.770 0 -0.01(-0.36%)
Nov 11, 2013 2.880 2.910 2.780 2.780 0 -0.09(-3.14%)
Nov 08, 2013 2.770 2.930 2.725 2.870 0 +0.11(+3.99%)
Nov 07, 2013 2.740 2.800 2.620 2.760 523,089 +0.04(+1.47%)
Nov 06, 2013 2.880 2.985 2.650 2.720 752,381 -0.16(-5.56%)
Nov 05, 2013 3.010 3.080 2.860 2.880 604,036 -0.12(-4.00%)
Nov 04, 2013 3.030 3.090 2.970 3.000 454,767 -0.02(-0.66%)
Nov 01, 2013 3.070 3.130 2.940 3.020 0 -0.06(-1.95%)
Oct 31, 2013 3.150 3.160 2.980 3.080 586,900 -0.06(-1.91%)
Oct 30, 2013 3.330 3.330 3.040 3.140 432,865 -0.18(-5.42%)
Oct 29, 2013 3.260 3.340 3.170 3.320 0 +0.07(+2.15%)
Oct 28, 2013 3.350 3.360 3.230 3.250 0 -0.09(-2.69%)
Oct 25, 2013 3.530 3.530 3.340 3.340 0 -0.15(-4.30%)
Oct 24, 2013 3.250 3.570 3.250 3.490 1,326,901 -0.05(-1.41%)
Oct 23, 2013 3.450 3.540 3.440 3.540 268,580 +0.07(+2.02%)
Oct 22, 2013 3.520 3.523 3.410 3.470 300,946 -0.03(-0.86%)
Oct 21, 2013 3.530 3.550 3.420 3.500 414,881 -0.02(-0.57%)
Oct 18, 2013 3.550 3.550 3.430 3.520 420,726 +0.01(+0.28%)
Oct 17, 2013 3.460 3.510 3.410 3.510 399,395 +0.02(+0.57%)
Oct 16, 2013 3.410 3.540 3.390 3.490 437,334 +0.09(+2.65%)
Oct 15, 2013 3.380 3.470 3.290 3.400 735,241 +0.00(+0.00%)
Oct 14, 2013 3.360 3.410 3.300 3.400 501,698 +0.01(+0.29%)
Oct 11, 2013 3.400 3.415 3.315 3.390 0 -0.03(-0.88%)
Oct 10, 2013 3.430 3.500 3.350 3.420 404,940 +0.04(+1.18%)
Oct 09, 2013 3.380 3.450 3.310 3.380 770,154 +0.00(+0.00%)
Oct 08, 2013 3.500 3.530 3.380 3.380 720,263 -0.13(-3.70%)
Oct 07, 2013 3.580 3.600 3.450 3.510 0 -0.09(-2.50%)
Oct 04, 2013 3.430 3.620 3.400 3.600 0 +0.16(+4.65%)
Oct 03, 2013 3.590 3.590 3.420 3.440 0 -0.16(-4.44%)
Oct 02, 2013 3.590 3.700 3.580 3.600 408,213 +0.00(+0.00%)
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.