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 (%)
Apr 30, 2019 2.310 2.330 2.210 2.230 2,604,565 -0.05(-2.19%)
Apr 29, 2019 2.330 2.380 2.280 2.280 849,778 -0.06(-2.56%)
Apr 26, 2019 2.270 2.340 2.240 2.340 733,100 +0.06(+2.63%)
Apr 25, 2019 2.290 2.330 2.250 2.280 847,333 -0.02(-0.87%)
Apr 24, 2019 2.350 2.370 2.260 2.300 1,033,319 -0.05(-2.13%)
Apr 23, 2019 2.240 2.370 2.170 2.350 2,657,871 +0.10(+4.44%)
Apr 22, 2019 2.360 2.390 2.220 2.250 2,419,063 -0.12(-5.06%)
Apr 18, 2019 2.320 2.390 2.220 2.370 2,057,600 +0.05(+2.16%)
Apr 17, 2019 2.490 2.490 2.310 2.320 1,991,018 -0.16(-6.45%)
Apr 16, 2019 2.430 2.490 2.410 2.480 1,040,013 +0.06(+2.48%)
Apr 15, 2019 2.450 2.480 2.390 2.420 870,232 -0.05(-2.02%)
Apr 12, 2019 2.430 2.500 2.380 2.470 1,891,800 +0.08(+3.35%)
Apr 11, 2019 2.450 2.480 2.390 2.390 961,144 -0.06(-2.45%)
Apr 10, 2019 2.390 2.460 2.390 2.450 1,257,631 +0.07(+2.94%)
Apr 09, 2019 2.500 2.540 2.370 2.380 1,483,845 -0.12(-4.80%)
Apr 08, 2019 2.510 2.590 2.480 2.500 891,305 -0.03(-1.19%)
Apr 05, 2019 2.460 2.530 2.440 2.530 810,800 +0.08(+3.27%)
Apr 04, 2019 2.470 2.530 2.440 2.450 948,946 -0.02(-0.81%)
Apr 03, 2019 2.420 2.500 2.370 2.470 1,205,531 +0.06(+2.49%)
Apr 02, 2019 2.420 2.470 2.400 2.410 870,778 -0.01(-0.41%)
Apr 01, 2019 2.590 2.620 2.410 2.420 2,516,534 -0.15(-5.84%)
Mar 29, 2019 2.490 2.570 2.465 2.570 1,289,500 +0.10(+4.05%)
Mar 28, 2019 2.430 2.500 2.420 2.470 658,881 +0.04(+1.65%)
Mar 27, 2019 2.470 2.470 2.330 2.430 1,725,169 -0.05(-2.02%)
Mar 26, 2019 2.500 2.520 2.390 2.480 1,554,858 +0.00(+0.00%)
Mar 25, 2019 2.460 2.520 2.410 2.480 1,312,001 +0.03(+1.22%)
Mar 22, 2019 2.640 2.650 2.440 2.450 1,712,500 -0.20(-7.55%)
Mar 21, 2019 2.570 2.680 2.540 2.650 1,677,744 +0.08(+3.11%)
Mar 20, 2019 2.570 2.680 2.550 2.570 2,243,816 +0.01(+0.39%)
Mar 19, 2019 2.580 2.580 2.470 2.560 1,210,105 -0.01(-0.39%)
Mar 18, 2019 2.400 2.580 2.400 2.570 2,494,177 +0.15(+6.20%)
Mar 15, 2019 2.300 2.420 2.260 2.420 3,193,500 +0.12(+5.22%)
Mar 14, 2019 2.320 2.370 2.280 2.300 1,418,494 -0.04(-1.71%)
Mar 13, 2019 2.340 2.360 2.310 2.340 1,091,009 +0.01(+0.43%)
Mar 12, 2019 2.360 2.410 2.310 2.330 1,567,145 -0.06(-2.51%)
Mar 11, 2019 2.190 2.390 2.180 2.390 2,117,287 +0.22(+10.14%)
Mar 08, 2019 2.210 2.240 2.150 2.170 1,408,800 -0.05(-2.25%)
Mar 07, 2019 2.160 2.260 2.140 2.220 1,794,510 +0.08(+3.74%)
Mar 06, 2019 2.210 2.210 2.120 2.140 1,599,976 -0.08(-3.60%)
Mar 05, 2019 2.220 2.250 2.190 2.220 1,914,976 +0.01(+0.45%)
Mar 04, 2019 2.230 2.280 2.170 2.210 1,644,885 -0.03(-1.34%)
Mar 01, 2019 2.180 2.240 2.000 2.240 3,533,600 +0.05(+2.28%)
Feb 28, 2019 2.270 2.330 2.160 2.190 2,524,167 -0.07(-3.10%)
Feb 27, 2019 2.250 2.330 2.230 2.260 1,343,311 +0.01(+0.44%)
Feb 26, 2019 2.340 2.360 2.250 2.250 3,110,109 -0.11(-4.66%)
Feb 25, 2019 2.390 2.440 2.300 2.360 1,763,685 +0.01(+0.43%)
Feb 22, 2019 2.370 2.400 2.320 2.350 1,105,600 -0.01(-0.42%)
Feb 21, 2019 2.380 2.400 2.330 2.360 677,182 +0.01(+0.43%)
Feb 20, 2019 2.380 2.400 2.300 2.350 627,855 -0.04(-1.67%)
Feb 19, 2019 2.400 2.530 2.360 2.390 1,194,563 -0.01(-0.42%)
Feb 15, 2019 2.290 2.420 2.240 2.400 1,298,400 +0.13(+5.73%)
Feb 14, 2019 2.250 2.290 2.220 2.270 959,425 +0.01(+0.44%)
Feb 13, 2019 2.260 2.300 2.230 2.260 1,110,338 +0.01(+0.44%)
Feb 12, 2019 2.220 2.270 2.190 2.250 1,821,794 +0.06(+2.74%)
Feb 11, 2019 2.190 2.220 2.140 2.190 1,309,101 +0.03(+1.39%)
Feb 08, 2019 2.210 2.240 2.130 2.160 3,241,900 -0.06(-2.70%)
Feb 07, 2019 2.290 2.310 2.210 2.220 1,529,555 -0.08(-3.48%)
Feb 06, 2019 2.250 2.310 2.200 2.300 1,439,238 +0.06(+2.68%)
Feb 05, 2019 2.200 2.340 2.180 2.240 2,367,096 +0.04(+1.82%)
Feb 04, 2019 2.260 2.260 2.165 2.200 1,676,976 -0.04(-1.79%)
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.