Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.63 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.80 38.80 38.80 0 +1.00(+2.65%)
Dec 28, 2017 36.80 37.80 36.50 37.80 56,903 +0.90(+2.44%)
Dec 27, 2017 35.60 38.10 35.35 36.90 300,130 +1.60(+4.53%)
Dec 26, 2017 34.70 35.50 33.80 35.30 57,832 +0.40(+1.15%)
Dec 22, 2017 35.20 35.30 34.40 34.90 66,193 +0.20(+0.58%)
Dec 21, 2017 34.50 35.20 33.80 34.70 97,089 +1.20(+3.58%)
Dec 20, 2017 34.00 34.00 32.20 33.50 154,950 +0.00(+0.00%)
Dec 19, 2017 34.00 34.80 33.40 33.50 124,102 -0.60(-1.76%)
Dec 18, 2017 36.20 36.30 33.60 34.10 180,511 -1.50(-4.21%)
Dec 15, 2017 36.60 36.90 34.15 35.60 813,523 -0.10(-0.28%)
Dec 14, 2017 37.10 37.10 35.10 35.70 163,550 -1.50(-4.03%)
Dec 13, 2017 36.30 38.20 36.10 37.20 125,985 +1.10(+3.05%)
Dec 12, 2017 36.80 37.50 36.00 36.10 370,523 -0.70(-1.90%)
Dec 11, 2017 40.00 40.00 36.50 36.80 188,576 -3.00(-7.54%)
Dec 08, 2017 39.00 40.40 38.80 39.80 158,505 +1.00(+2.58%)
Dec 07, 2017 37.20 38.80 36.70 38.80 143,187 +1.50(+4.02%)
Dec 06, 2017 37.10 37.70 36.40 37.30 56,836 +0.00(+0.00%)
Dec 05, 2017 39.40 39.70 37.10 37.30 112,180 -2.20(-5.57%)
Dec 04, 2017 41.20 42.10 39.30 39.50 99,011 -1.40(-3.42%)
Dec 01, 2017 41.90 42.10 40.80 40.90 95,269 -0.70(-1.68%)
Nov 30, 2017 40.90 41.70 39.90 41.60 200,456 +1.20(+2.97%)
Nov 29, 2017 41.60 42.70 39.80 40.40 100,929 -1.70(-4.04%)
Nov 28, 2017 43.60 43.90 41.05 42.10 108,487 -0.90(-2.09%)
Nov 27, 2017 42.30 43.20 41.60 43.00 101,518 +0.50(+1.18%)
Nov 24, 2017 42.50 42.70 41.20 42.50 62,163 +0.00(+0.00%)
Nov 22, 2017 40.00 44.75 40.00 42.50 279,006 +3.10(+7.87%)
Nov 21, 2017 38.40 39.60 37.60 39.40 77,035 +1.00(+2.60%)
Nov 20, 2017 38.10 38.50 37.60 38.40 45,518 +0.20(+0.52%)
Nov 17, 2017 38.70 39.30 38.10 38.20 80,079 -0.70(-1.80%)
Nov 16, 2017 38.00 39.50 37.70 38.90 63,936 +1.10(+2.91%)
Nov 15, 2017 37.60 39.00 36.88 37.80 62,292 +0.40(+1.07%)
Nov 14, 2017 37.00 37.70 36.20 37.40 72,279 +0.20(+0.54%)
Nov 13, 2017 37.90 38.30 36.50 37.20 66,209 -1.30(-3.38%)
Nov 10, 2017 37.40 38.70 36.90 38.50 237,391 +1.10(+2.94%)
Nov 09, 2017 38.10 38.10 36.40 37.40 117,422 -0.90(-2.35%)
Nov 08, 2017 37.00 39.80 37.00 38.30 88,312 -0.10(-0.26%)
Nov 07, 2017 38.90 40.00 37.20 38.40 149,313 +0.50(+1.32%)
Nov 06, 2017 40.40 41.00 37.90 37.90 78,671 -0.90(-2.32%)
Nov 03, 2017 38.80 40.25 38.10 38.80 120,210 -0.10(-0.26%)
Nov 02, 2017 37.40 38.95 36.61 38.90 83,032 +1.60(+4.29%)
Nov 01, 2017 38.00 38.10 36.40 37.30 67,756 -0.20(-0.53%)
Oct 31, 2017 38.40 38.90 37.00 37.50 64,613 -0.50(-1.32%)
Oct 30, 2017 37.80 39.30 37.50 38.00 73,327 -0.20(-0.52%)
Oct 27, 2017 37.70 39.85 37.60 38.20 133,592 +0.20(+0.53%)
Oct 26, 2017 37.30 39.40 36.80 38.00 152,459 +0.40(+1.06%)
Oct 25, 2017 38.00 38.00 35.85 37.60 131,399 -0.20(-0.53%)
Oct 24, 2017 37.50 38.50 36.80 37.80 94,170 +0.20(+0.53%)
Oct 23, 2017 39.50 40.20 37.50 37.60 89,934 -1.30(-3.34%)
Oct 20, 2017 40.30 40.30 38.60 38.90 53,266 -0.80(-2.02%)
Oct 19, 2017 40.10 40.35 38.35 39.70 155,949 -0.50(-1.24%)
Oct 18, 2017 42.70 43.30 39.90 40.20 171,178 -2.10(-4.96%)
Oct 17, 2017 38.80 42.80 38.31 42.30 359,781 +3.60(+9.30%)
Oct 16, 2017 38.00 39.90 37.70 38.70 147,944 +1.00(+2.65%)
Oct 13, 2017 38.40 38.80 37.20 37.70 387,479 -0.70(-1.82%)
Oct 12, 2017 39.00 39.50 37.80 38.40 115,976 -0.90(-2.29%)
Oct 11, 2017 39.10 39.90 38.30 39.30 141,143 +0.30(+0.77%)
Oct 10, 2017 39.80 40.70 38.70 39.00 235,119 -0.40(-1.02%)
Oct 09, 2017 39.10 40.60 38.60 39.40 309,665 +0.60(+1.55%)
Oct 06, 2017 35.20 39.55 35.20 38.80 526,243 -0.20(-0.51%)
Oct 05, 2017 37.70 40.29 36.90 39.00 1,335,939 +2.80(+7.73%)
Oct 04, 2017 30.60 37.00 29.50 36.20 428,176 +3.90(+12.07%)
Oct 03, 2017 34.50 34.80 29.10 32.30 661,558 -1.40(-4.15%)
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.