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

Rigel Pharmaceuticals (NQ: RIGL )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2017 2.380 2.380 2.270 2.290 489,699 -0.09(-3.78%)
May 30, 2017 2.380 2.420 2.341 2.380 347,336 -0.01(-0.42%)
May 26, 2017 2.420 2.455 2.390 2.390 290,986 -0.03(-1.24%)
May 25, 2017 2.540 2.540 2.400 2.420 386,836 -0.06(-2.42%)
May 24, 2017 2.530 2.540 2.470 2.480 237,658 -0.04(-1.59%)
May 23, 2017 2.500 2.560 2.490 2.520 391,166 +0.03(+1.20%)
May 22, 2017 2.540 2.580 2.450 2.490 599,388 -0.03(-1.19%)
May 19, 2017 2.550 2.600 2.510 2.520 504,915 -0.02(-0.79%)
May 18, 2017 2.530 2.620 2.530 2.540 576,715 +0.00(+0.00%)
May 17, 2017 2.550 2.600 2.490 2.540 717,691 -0.06(-2.31%)
May 16, 2017 2.650 2.680 2.580 2.600 630,129 -0.05(-1.89%)
May 15, 2017 2.680 2.690 2.630 2.650 493,415 -0.03(-1.12%)
May 12, 2017 2.610 2.730 2.600 2.680 333,706 +0.07(+2.68%)
May 11, 2017 2.650 2.690 2.560 2.610 541,850 -0.05(-1.88%)
May 10, 2017 2.590 2.680 2.550 2.660 432,982 +0.07(+2.70%)
May 09, 2017 2.600 2.610 2.520 2.590 536,556 -0.01(-0.38%)
May 08, 2017 2.650 2.670 2.560 2.600 406,499 -0.06(-2.26%)
May 05, 2017 2.670 2.700 2.610 2.660 430,279 -0.02(-0.75%)
May 04, 2017 2.660 2.700 2.610 2.680 431,380 +0.04(+1.52%)
May 03, 2017 2.800 2.800 2.500 2.640 1,144,398 -0.20(-7.04%)
May 02, 2017 2.930 2.980 2.810 2.840 877,402 -0.09(-3.07%)
May 01, 2017 2.990 3.010 2.860 2.930 694,535 -0.06(-2.01%)
Apr 28, 2017 2.970 3.040 2.860 2.990 561,723 +0.01(+0.34%)
Apr 27, 2017 3.000 3.020 2.930 2.980 400,062 +0.00(+0.00%)
Apr 26, 2017 3.050 3.058 2.930 2.980 669,448 -0.07(-2.30%)
Apr 25, 2017 2.960 3.060 2.930 3.050 719,377 +0.10(+3.39%)
Apr 24, 2017 2.900 2.950 2.830 2.950 1,046,066 +0.08(+2.79%)
Apr 21, 2017 3.030 3.040 2.845 2.870 1,999,657 -0.16(-5.28%)
Apr 20, 2017 3.050 3.141 3.000 3.030 729,870 -0.02(-0.66%)
Apr 19, 2017 3.290 3.290 3.040 3.050 798,403 -0.24(-7.29%)
Apr 18, 2017 3.230 3.350 3.065 3.290 1,316,652 +0.12(+3.79%)
Apr 17, 2017 3.170 3.205 3.150 3.170 506,422 +0.01(+0.32%)
Apr 13, 2017 3.080 3.180 3.060 3.160 501,169 +0.05(+1.61%)
Apr 12, 2017 3.150 3.195 3.100 3.110 478,698 -0.04(-1.27%)
Apr 11, 2017 3.160 3.180 3.110 3.150 569,919 -0.01(-0.32%)
Apr 10, 2017 3.150 3.370 3.120 3.160 1,077,049 +0.07(+2.27%)
Apr 07, 2017 3.030 3.110 2.950 3.090 1,083,527 +0.05(+1.64%)
Apr 06, 2017 3.110 3.130 2.950 3.040 891,598 -0.06(-1.94%)
Apr 05, 2017 3.160 3.205 3.070 3.100 1,990,333 -0.05(-1.59%)
Apr 04, 2017 3.240 3.290 3.060 3.150 1,556,918 -0.10(-3.08%)
Apr 03, 2017 3.320 3.390 3.170 3.250 1,404,570 -0.06(-1.81%)
Mar 31, 2017 3.260 3.340 3.200 3.310 1,419,386 +0.07(+2.16%)
Mar 30, 2017 3.350 3.370 3.180 3.240 1,034,101 -0.09(-2.70%)
Mar 29, 2017 3.360 3.480 3.311 3.330 1,170,144 -0.05(-1.48%)
Mar 28, 2017 3.440 3.460 3.250 3.380 1,780,390 -0.05(-1.46%)
Mar 27, 2017 3.100 3.450 3.066 3.430 2,501,394 +0.30(+9.58%)
Mar 24, 2017 3.070 3.245 3.040 3.130 1,997,287 +0.08(+2.62%)
Mar 23, 2017 2.780 3.070 2.760 3.050 1,847,286 +0.28(+10.11%)
Mar 22, 2017 2.710 2.810 2.690 2.770 871,520 +0.05(+1.84%)
Mar 21, 2017 2.970 2.970 2.720 2.720 1,577,012 -0.24(-8.11%)
Mar 20, 2017 2.820 2.995 2.780 2.960 1,185,560 +0.14(+4.96%)
Mar 17, 2017 2.820 2.840 2.730 2.820 1,095,489 -0.06(-2.08%)
Mar 16, 2017 2.890 2.995 2.840 2.880 1,132,933 -0.02(-0.69%)
Mar 15, 2017 2.770 2.920 2.730 2.900 1,438,085 +0.13(+4.69%)
Mar 14, 2017 2.870 2.870 2.730 2.770 724,046 -0.11(-3.82%)
Mar 13, 2017 2.670 2.920 2.670 2.880 1,419,051 +0.20(+7.46%)
Mar 10, 2017 2.770 2.770 2.585 2.680 1,053,299 -0.03(-1.11%)
Mar 09, 2017 2.710 2.810 2.660 2.710 1,496,005 -0.02(-0.73%)
Mar 08, 2017 2.630 2.980 2.630 2.730 2,195,195 +0.12(+4.60%)
Mar 07, 2017 2.650 2.650 2.560 2.610 967,549 -0.05(-1.88%)
Mar 06, 2017 2.850 2.850 2.650 2.660 1,023,009 -0.20(-6.99%)
Mar 03, 2017 2.810 2.870 2.720 2.860 3,240,122 +0.06(+2.14%)
Mar 02, 2017 2.830 2.890 2.690 2.800 2,102,115 -0.05(-1.75%)
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.