Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigel Pharmaceuticals (NQ: RIGL )

13.69 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 226.60 230.50 221.30 225.00 45,758 -0.60(-0.27%)
Apr 29, 2008 228.20 228.40 221.40 225.60 47,128 -2.60(-1.14%)
Apr 28, 2008 221.30 229.70 219.40 228.20 73,896 +6.40(+2.89%)
Apr 25, 2008 213.50 224.10 213.00 221.80 93,400 +9.40(+4.43%)
Apr 24, 2008 203.60 214.20 198.10 212.40 79,163 +8.90(+4.37%)
Apr 23, 2008 192.00 206.00 191.40 203.50 78,340 +12.70(+6.66%)
Apr 22, 2008 192.00 192.90 182.50 190.80 34,573 -0.50(-0.26%)
Apr 21, 2008 190.50 194.50 186.50 191.30 48,292 -1.00(-0.52%)
Apr 18, 2008 181.00 194.60 180.40 192.30 61,835 +13.40(+7.49%)
Apr 17, 2008 179.60 181.50 175.40 178.90 33,807 -1.30(-0.72%)
Apr 16, 2008 178.70 183.70 178.40 180.20 57,576 +4.20(+2.39%)
Apr 15, 2008 181.50 181.50 173.60 176.00 65,631 -4.50(-2.49%)
Apr 14, 2008 192.10 192.40 176.70 180.50 101,633 -12.00(-6.23%)
Apr 11, 2008 202.80 202.80 189.00 192.50 68,336 -11.20(-5.50%)
Apr 10, 2008 198.20 205.90 198.00 203.70 59,243 +6.60(+3.35%)
Apr 09, 2008 201.70 201.90 195.00 197.10 29,704 -4.60(-2.28%)
Apr 08, 2008 193.20 204.70 193.20 201.70 69,712 +7.80(+4.02%)
Apr 07, 2008 194.20 197.00 191.00 193.90 30,551 +1.40(+0.73%)
Apr 04, 2008 193.30 195.30 189.70 192.50 38,553 -0.60(-0.31%)
Apr 03, 2008 185.90 195.50 185.90 193.10 49,528 +6.30(+3.37%)
Apr 02, 2008 195.30 197.10 183.70 186.80 62,405 -7.80(-4.01%)
Apr 01, 2008 185.10 197.50 185.10 194.60 61,703 +8.00(+4.29%)
Mar 31, 2008 182.50 188.00 180.40 186.60 47,935 +4.70(+2.58%)
Mar 28, 2008 188.60 190.90 181.10 181.90 43,514 -6.00(-3.19%)
Mar 27, 2008 186.50 196.90 185.10 187.90 42,104 +2.80(+1.51%)
Mar 26, 2008 182.80 189.70 181.80 185.10 31,680 +1.80(+0.98%)
Mar 25, 2008 186.50 188.40 180.40 183.30 45,504 -3.60(-1.93%)
Mar 24, 2008 163.10 193.00 163.10 186.90 112,928 +23.80(+14.59%)
Mar 21, 2008 157.90 163.20 149.40 163.10 151,535 +0.00(+0.00%)
Mar 20, 2008 157.90 163.20 149.40 163.10 151,435 +5.20(+3.29%)
Mar 19, 2008 162.50 170.40 156.90 157.90 105,723 -7.00(-4.24%)
Mar 18, 2008 160.80 167.70 155.70 164.90 91,615 +9.90(+6.39%)
Mar 17, 2008 158.60 161.40 152.10 155.00 107,183 -8.80(-5.37%)
Mar 14, 2008 164.50 167.80 157.10 163.80 86,274 -1.90(-1.15%)
Mar 13, 2008 163.30 168.50 158.70 165.70 110,805 +0.30(+0.18%)
Mar 12, 2008 162.00 174.40 161.10 165.40 179,849 +2.50(+1.53%)
Mar 11, 2008 164.50 172.00 160.40 162.90 143,986 +1.40(+0.87%)
Mar 10, 2008 175.90 177.12 158.70 161.50 190,983 -14.40(-8.19%)
Mar 07, 2008 190.00 192.70 174.00 175.90 137,070 -16.40(-8.53%)
Mar 06, 2008 202.20 203.50 190.90 192.30 59,121 -11.40(-5.60%)
Mar 05, 2008 207.50 207.50 198.80 203.70 37,508 -2.40(-1.16%)
Mar 04, 2008 197.00 211.10 194.80 206.10 103,017 +5.70(+2.84%)
Mar 03, 2008 198.70 202.20 193.70 200.40 53,151 +2.20(+1.11%)
Feb 29, 2008 202.50 204.00 195.70 198.20 125,125 -5.60(-2.75%)
Feb 28, 2008 205.50 215.60 202.40 203.80 116,826 -3.70(-1.78%)
Feb 27, 2008 205.10 208.40 201.60 207.50 52,405 +2.10(+1.02%)
Feb 26, 2008 202.10 210.90 198.70 205.40 81,824 +3.30(+1.63%)
Feb 25, 2008 195.00 202.50 193.30 202.10 62,483 +5.40(+2.75%)
Feb 22, 2008 198.00 202.00 191.50 196.70 90,000 +0.20(+0.10%)
Feb 21, 2008 208.20 208.70 186.10 196.50 254,454 -13.10(-6.25%)
Feb 20, 2008 220.70 221.60 197.70 209.60 124,779 -11.90(-5.37%)
Feb 19, 2008 222.30 227.80 219.90 221.50 42,693 -1.40(-0.63%)
Feb 18, 2008 226.10 229.40 215.90 222.90 43,470 +0.00(+0.00%)
Feb 15, 2008 226.10 229.40 215.90 222.90 43,470 -4.10(-1.81%)
Feb 14, 2008 227.40 229.60 218.40 227.00 97,571 -4.00(-1.73%)
Feb 13, 2008 216.10 233.00 214.40 231.00 87,333 +12.60(+5.77%)
Feb 12, 2008 224.90 229.00 214.40 218.40 97,580 -7.10(-3.15%)
Feb 11, 2008 238.10 249.20 218.10 225.50 108,516 -11.00(-4.65%)
Feb 08, 2008 227.80 241.10 224.20 236.50 72,484 +7.60(+3.32%)
Feb 07, 2008 228.00 231.10 213.30 228.90 183,885 +1.70(+0.75%)
Feb 06, 2008 250.20 251.10 226.40 227.20 128,111 -21.00(-8.46%)
Feb 05, 2008 258.80 261.30 244.20 248.20 111,079 -12.20(-4.69%)
Feb 04, 2008 260.60 267.80 259.50 260.40 64,155 -1.40(-0.53%)
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.