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 (%)
Apr 30, 2015 4.500 4.580 4.250 4.260 1,240,832 -0.28(-6.17%)
Apr 29, 2015 4.650 4.920 4.510 4.540 967,278 -0.11(-2.37%)
Apr 28, 2015 4.740 4.880 4.520 4.650 1,276,459 -0.04(-0.85%)
Apr 27, 2015 4.920 5.200 4.473 4.690 2,048,982 -0.18(-3.79%)
Apr 24, 2015 4.820 4.965 4.590 4.875 3,560,374 +0.54(+12.59%)
Apr 23, 2015 4.260 4.350 4.210 4.330 789,335 +0.09(+2.12%)
Apr 22, 2015 4.180 4.260 4.090 4.240 645,158 +0.07(+1.68%)
Apr 21, 2015 4.150 4.240 4.080 4.170 851,827 +0.02(+0.48%)
Apr 20, 2015 4.090 4.180 4.050 4.150 580,010 +0.06(+1.47%)
Apr 17, 2015 4.150 4.250 4.040 4.090 491,786 -0.08(-1.92%)
Apr 16, 2015 4.030 4.180 3.950 4.170 542,677 +0.15(+3.73%)
Apr 15, 2015 4.060 4.100 3.930 4.020 735,972 -0.04(-0.99%)
Apr 14, 2015 4.130 4.200 4.050 4.060 805,845 -0.05(-1.22%)
Apr 13, 2015 3.960 4.140 3.930 4.110 1,361,042 +0.18(+4.58%)
Apr 10, 2015 3.870 3.980 3.820 3.930 726,001 +0.12(+3.15%)
Apr 09, 2015 3.930 3.950 3.760 3.810 424,818 -0.10(-2.56%)
Apr 08, 2015 3.770 3.930 3.770 3.910 551,239 +0.10(+2.62%)
Apr 07, 2015 3.690 4.060 3.670 3.810 1,752,498 +0.13(+3.53%)
Apr 06, 2015 3.640 3.730 3.610 3.680 397,005 +0.04(+1.10%)
Apr 02, 2015 3.740 3.640 3.640 3.640 757,800 -0.11(-2.93%)
Apr 01, 2015 3.590 3.840 3.570 3.750 1,557,378 +0.18(+5.04%)
Mar 31, 2015 3.460 3.780 3.420 3.570 2,853,348 +0.22(+6.57%)
Mar 30, 2015 3.400 3.490 3.330 3.350 392,431 +0.01(+0.30%)
Mar 27, 2015 3.300 3.410 3.285 3.340 377,648 +0.06(+1.83%)
Mar 26, 2015 3.300 3.440 3.250 3.280 496,405 +0.00(+0.00%)
Mar 25, 2015 3.280 3.480 3.250 3.280 1,035,269 +0.02(+0.61%)
Mar 24, 2015 3.430 3.430 3.240 3.260 489,868 -0.17(-4.96%)
Mar 23, 2015 3.420 3.490 3.250 3.430 321,965 -0.02(-0.58%)
Mar 20, 2015 3.530 3.640 3.450 3.450 458,638 -0.06(-1.71%)
Mar 19, 2015 3.500 3.590 3.430 3.510 469,362 -0.03(-0.85%)
Mar 18, 2015 3.530 3.600 3.440 3.540 369,493 +0.01(+0.28%)
Mar 17, 2015 3.420 3.540 3.350 3.530 419,824 +0.11(+3.22%)
Mar 16, 2015 3.600 3.600 3.350 3.420 517,226 -0.18(-5.00%)
Mar 13, 2015 3.530 3.610 3.460 3.600 479,536 +0.04(+1.12%)
Mar 12, 2015 3.540 3.600 3.490 3.560 429,985 +0.05(+1.42%)
Mar 11, 2015 3.670 3.720 3.430 3.510 857,793 -0.17(-4.62%)
Mar 10, 2015 3.500 3.750 3.420 3.680 1,391,506 +0.11(+3.08%)
Mar 09, 2015 3.580 3.690 3.463 3.570 1,283,511 +0.01(+0.28%)
Mar 06, 2015 3.300 3.600 3.190 3.560 2,294,683 +0.26(+7.88%)
Mar 05, 2015 3.100 3.300 3.010 3.300 1,169,749 +0.22(+7.14%)
Mar 04, 2015 2.830 3.470 2.820 3.080 3,155,826 +0.26(+9.22%)
Mar 03, 2015 3.170 3.200 2.790 2.820 867,381 -0.29(-9.32%)
Mar 02, 2015 3.000 3.150 2.930 3.110 1,020,365 +0.12(+4.01%)
Feb 27, 2015 3.110 3.220 2.950 2.990 1,037,646 -0.15(-4.78%)
Feb 26, 2015 3.200 3.350 3.050 3.140 938,019 -0.01(-0.32%)
Feb 25, 2015 3.350 3.440 3.100 3.150 1,248,265 -0.18(-5.41%)
Feb 24, 2015 3.350 3.450 3.110 3.330 2,672,248 +0.10(+3.10%)
Feb 23, 2015 3.660 3.910 3.200 3.230 15,682,743 +0.68(+26.67%)
Feb 20, 2015 2.680 2.680 2.490 2.550 332,724 -0.12(-4.49%)
Feb 19, 2015 2.710 2.750 2.650 2.670 577,990 -0.07(-2.55%)
Feb 18, 2015 2.580 2.740 2.520 2.740 588,941 +0.16(+6.20%)
Feb 17, 2015 2.480 2.600 2.430 2.580 309,904 +0.11(+4.45%)
Feb 13, 2015 2.440 2.470 2.470 2.470 190,500 +0.05(+2.07%)
Feb 12, 2015 2.390 2.440 2.330 2.420 104,489 +0.05(+2.11%)
Feb 11, 2015 2.400 2.470 2.300 2.370 869,493 -0.03(-1.25%)
Feb 10, 2015 2.320 2.490 2.280 2.400 825,371 +0.11(+4.80%)
Feb 09, 2015 2.330 2.390 2.280 2.290 239,760 -0.02(-0.87%)
Feb 06, 2015 2.250 2.380 2.230 2.310 420,304 +0.08(+3.59%)
Feb 05, 2015 2.050 2.240 2.050 2.230 308,936 +0.17(+8.25%)
Feb 04, 2015 2.080 2.120 2.030 2.060 244,060 -0.04(-1.90%)
Feb 03, 2015 2.070 2.150 2.055 2.100 262,416 +0.02(+0.96%)
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.