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 30, 2016 35.70 37.00 35.20 36.70 79,582 +1.00(+2.80%)
Sep 29, 2016 37.00 37.50 35.10 35.70 160,066 -1.30(-3.51%)
Sep 28, 2016 34.20 37.20 34.00 37.00 270,325 +2.70(+7.87%)
Sep 27, 2016 33.90 34.80 33.50 34.30 125,063 +0.20(+0.59%)
Sep 26, 2016 33.80 34.60 33.50 34.10 68,330 -0.30(-0.87%)
Sep 23, 2016 34.60 35.00 33.90 34.40 59,872 -0.10(-0.29%)
Sep 22, 2016 35.20 35.20 33.90 34.50 82,908 -0.30(-0.86%)
Sep 21, 2016 35.00 35.20 33.60 34.80 93,370 -0.20(-0.57%)
Sep 20, 2016 34.00 35.20 34.00 35.00 78,229 +0.80(+2.34%)
Sep 19, 2016 35.30 35.65 33.95 34.20 68,101 -0.80(-2.29%)
Sep 16, 2016 35.60 35.90 34.20 35.00 180,774 +0.50(+1.45%)
Sep 15, 2016 34.30 34.90 33.60 34.50 114,995 +0.40(+1.17%)
Sep 14, 2016 33.30 34.20 33.00 34.10 86,133 +0.70(+2.10%)
Sep 13, 2016 34.00 34.45 32.80 33.40 54,863 -0.70(-2.05%)
Sep 12, 2016 32.70 34.10 32.00 34.10 103,303 +1.20(+3.65%)
Sep 09, 2016 34.00 34.20 32.70 32.90 113,210 -1.30(-3.80%)
Sep 08, 2016 33.00 35.00 32.80 34.20 156,052 +0.90(+2.70%)
Sep 07, 2016 33.60 34.40 32.90 33.30 128,481 -0.60(-1.77%)
Sep 06, 2016 34.00 34.60 33.50 33.90 126,525 -0.10(-0.29%)
Sep 02, 2016 35.70 34.00 34.00 34.00 194,040 -0.50(-1.45%)
Sep 01, 2016 33.70 35.00 32.30 34.50 418,277 +0.80(+2.37%)
Aug 31, 2016 37.60 38.30 33.10 33.70 1,276,537 -5.60(-14.25%)
Aug 30, 2016 32.60 40.40 32.50 39.30 5,575,615 +12.90(+48.86%)
Aug 29, 2016 26.10 27.40 25.50 26.40 183,590 +0.30(+1.15%)
Aug 26, 2016 27.20 27.45 25.70 26.10 85,166 -0.90(-3.33%)
Aug 25, 2016 26.70 28.00 26.00 27.00 69,747 +0.20(+0.75%)
Aug 24, 2016 29.00 29.10 26.40 26.80 64,641 -2.00(-6.94%)
Aug 23, 2016 28.00 29.90 27.60 28.80 80,593 +0.70(+2.49%)
Aug 22, 2016 29.00 29.00 27.80 28.10 46,193 -0.90(-3.10%)
Aug 19, 2016 29.40 29.50 28.70 29.00 76,789 -0.50(-1.69%)
Aug 18, 2016 28.80 29.90 28.40 29.50 134,821 +0.90(+3.15%)
Aug 17, 2016 27.40 29.30 26.80 28.60 111,120 +1.20(+4.38%)
Aug 16, 2016 28.70 28.85 27.40 27.40 90,836 -1.30(-4.53%)
Aug 15, 2016 28.20 29.40 28.00 28.70 66,457 +0.60(+2.14%)
Aug 12, 2016 28.10 28.30 27.20 28.10 75,143 +0.00(+0.00%)
Aug 11, 2016 27.80 28.90 27.30 28.10 112,468 +0.30(+1.08%)
Aug 10, 2016 29.50 29.50 27.60 27.80 91,849 -1.70(-5.76%)
Aug 09, 2016 29.90 30.10 29.00 29.50 64,990 -0.20(-0.67%)
Aug 08, 2016 30.80 31.20 28.80 29.70 86,107 -1.10(-3.57%)
Aug 05, 2016 29.10 32.00 28.60 30.80 170,317 +1.60(+5.48%)
Aug 04, 2016 29.50 29.80 27.50 29.20 184,470 +0.50(+1.74%)
Aug 03, 2016 27.90 28.90 26.50 28.70 354,209 +3.50(+13.89%)
Aug 02, 2016 25.30 26.00 24.60 25.20 82,202 +0.10(+0.40%)
Aug 01, 2016 23.50 25.90 22.96 25.10 126,504 +2.20(+9.61%)
Jul 29, 2016 23.40 23.65 22.20 22.90 39,075 -0.50(-2.14%)
Jul 28, 2016 23.70 24.10 23.20 23.40 22,953 -0.20(-0.85%)
Jul 27, 2016 22.80 23.80 22.60 23.60 47,573 +0.90(+3.96%)
Jul 26, 2016 22.60 22.90 22.20 22.70 26,982 +0.30(+1.34%)
Jul 25, 2016 22.90 22.90 22.10 22.40 25,953 -0.20(-0.88%)
Jul 22, 2016 22.70 22.70 22.00 22.60 44,654 +0.30(+1.35%)
Jul 21, 2016 22.50 23.25 21.80 22.30 85,542 -0.20(-0.89%)
Jul 20, 2016 22.50 22.70 22.17 22.50 44,871 +0.20(+0.90%)
Jul 19, 2016 22.40 22.70 21.40 22.30 66,603 +0.00(+0.00%)
Jul 18, 2016 22.00 22.50 21.70 22.30 43,705 +0.50(+2.29%)
Jul 15, 2016 21.50 21.90 20.90 21.80 16,501 +0.50(+2.35%)
Jul 14, 2016 21.90 22.00 20.50 21.30 56,647 -0.60(-2.74%)
Jul 13, 2016 23.80 23.99 21.50 21.90 49,004 -0.60(-2.67%)
Jul 12, 2016 22.30 22.70 21.75 22.50 41,994 +0.40(+1.81%)
Jul 11, 2016 22.50 22.60 21.80 22.10 50,349 -0.40(-1.78%)
Jul 08, 2016 22.30 22.10 22.10 22.50 34,736 +0.40(+1.81%)
Jul 07, 2016 22.90 23.80 21.95 22.10 55,444 -0.40(-1.78%)
Jul 05, 2016 22.00 22.60 21.40 22.50 41,018 +0.50(+2.27%)
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.