Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 132.84 153.90 118.26 153.90 2,766 +24.30(+18.75%)
Sep 30, 2002 129.60 134.46 112.66 129.60 15,033 +5.67(+4.58%)
Sep 27, 2002 122.31 125.55 116.64 123.93 4,322 -2.43(-1.92%)
Sep 26, 2002 115.10 133.65 115.10 126.36 21,311 -15.39(-10.86%)
Sep 25, 2002 136.89 141.75 113.40 141.75 7,755 +27.54(+24.11%)
Sep 24, 2002 131.22 135.27 114.21 114.21 4,733 -25.92(-18.50%)
Sep 23, 2002 150.66 159.57 133.65 140.13 5,033 -21.87(-13.50%)
Sep 20, 2002 166.05 166.86 153.90 162.00 10,666 +7.29(+4.71%)
Sep 19, 2002 166.78 167.75 153.09 154.71 3,033 -2.43(-1.55%)
Sep 18, 2002 170.91 170.91 154.71 157.14 10,688 -12.96(-7.62%)
Sep 17, 2002 186.30 186.30 170.10 170.10 1,522 +0.00(+0.00%)
Sep 16, 2002 179.82 179.82 170.10 170.10 1,111 -8.91(-4.98%)
Sep 13, 2002 175.77 183.87 173.41 179.01 844 +2.43(+1.38%)
Sep 12, 2002 170.91 179.82 170.91 176.58 210,000 +5.59(+3.27%)
Sep 11, 2002 185.49 190.35 170.91 170.99 1,844 -17.74(-9.40%)
Sep 10, 2002 179.88 188.73 170.91 188.73 944 +8.91(+4.95%)
Sep 09, 2002 185.49 185.49 170.91 179.82 1,288 -2.43(-1.33%)
Sep 06, 2002 182.25 186.30 170.10 182.25 833 +8.10(+4.65%)
Sep 05, 2002 178.20 186.30 174.15 174.15 2,433 -4.05(-2.27%)
Sep 04, 2002 173.34 181.44 165.24 178.20 6,093 +5.67(+3.29%)
Sep 03, 2002 170.91 179.01 165.24 172.53 2,766 +2.43(+1.43%)
Aug 30, 2002 188.73 189.54 170.10 170.10 1,633 -10.53(-5.83%)
Aug 29, 2002 188.73 188.73 173.34 180.63 1,733 +7.29(+4.21%)
Aug 28, 2002 172.53 193.59 172.53 173.34 2,212 -3.24(-1.83%)
Aug 27, 2002 176.58 190.35 175.77 176.58 3,088 -13.77(-7.23%)
Aug 26, 2002 202.50 202.50 178.20 190.35 14,633 +14.58(+8.29%)
Aug 23, 2002 186.38 198.45 174.15 175.77 2,300 -19.36(-9.92%)
Aug 22, 2002 200.07 200.07 180.71 195.13 1,213 -7.37(-3.64%)
Aug 21, 2002 200.88 202.50 183.06 202.50 1,055 +8.10(+4.17%)
Aug 20, 2002 199.26 204.12 180.63 194.40 3,011 -3.24(-1.64%)
Aug 16, 2002 180.63 201.69 172.53 197.64 4,844 +18.63(+10.41%)
Aug 15, 2002 196.02 196.83 170.91 179.01 2,211 -4.05(-2.21%)
Aug 14, 2002 181.44 193.59 163.62 183.06 5,044 +17.82(+10.78%)
Aug 13, 2002 174.96 200.80 162.81 165.24 3,197 -33.21(-16.73%)
Aug 12, 2002 187.92 204.93 182.25 198.45 5,672 +14.66(+7.98%)
Aug 07, 2002 182.25 184.68 171.72 183.79 67,777 +2.35(+1.29%)
Aug 06, 2002 168.48 190.35 168.48 181.44 1,722 +11.34(+6.67%)
Aug 05, 2002 168.48 192.78 167.67 170.10 1,433 -4.05(-2.33%)
Aug 02, 2002 179.01 187.92 168.48 174.15 1,922 -12.96(-6.93%)
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.