Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

13.53 -0.10 (-0.73%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 99.90 102.00 97.78 98.30 23,372 -1.00(-1.01%)
May 30, 2006 101.40 104.60 98.90 99.30 18,307 -2.70(-2.65%)
May 26, 2006 98.40 102.10 97.50 102.00 26,607 +4.10(+4.19%)
May 25, 2006 99.70 101.00 96.50 97.90 20,445 -0.50(-0.51%)
May 24, 2006 93.30 99.70 92.60 98.40 26,334 +5.30(+5.69%)
May 23, 2006 93.90 98.20 93.00 93.10 20,538 -0.80(-0.85%)
May 22, 2006 91.30 95.00 90.10 93.90 23,450 +2.20(+2.40%)
May 19, 2006 91.70 94.50 90.10 91.70 34,641 +0.00(+0.00%)
May 18, 2006 95.40 97.70 91.40 91.70 19,820 -3.40(-3.58%)
May 17, 2006 100.00 101.80 94.90 95.10 31,259 -2.10(-2.16%)
May 16, 2006 92.20 98.00 92.20 97.20 28,063 +5.00(+5.42%)
May 15, 2006 98.20 98.30 92.00 92.20 35,106 -6.40(-6.49%)
May 12, 2006 104.40 104.60 97.40 98.60 32,191 -6.40(-6.10%)
May 11, 2006 104.00 105.30 101.60 105.00 28,148 +1.00(+0.96%)
May 10, 2006 107.80 107.80 103.00 104.00 27,609 -3.90(-3.61%)
May 09, 2006 109.30 110.10 107.40 107.90 18,047 -1.50(-1.37%)
May 08, 2006 105.90 110.30 104.80 109.40 29,692 +3.40(+3.21%)
May 05, 2006 101.90 106.00 98.90 106.00 32,442 +4.40(+4.33%)
May 04, 2006 101.70 103.80 101.20 101.60 19,249 +0.20(+0.20%)
May 03, 2006 97.40 102.60 97.40 101.40 35,689 +4.00(+4.11%)
May 02, 2006 106.70 106.70 96.70 97.40 55,507 -8.10(-7.68%)
May 01, 2006 106.90 110.10 104.90 105.50 26,030 -1.80(-1.68%)
Apr 28, 2006 108.20 108.80 106.30 107.30 26,950 -1.40(-1.29%)
Apr 27, 2006 109.80 112.00 108.30 108.70 21,990 -1.30(-1.18%)
Apr 26, 2006 110.50 113.00 108.90 110.00 27,015 -0.90(-0.81%)
Apr 25, 2006 112.60 113.00 109.80 110.90 31,523 -1.40(-1.25%)
Apr 24, 2006 114.10 114.80 112.00 112.30 38,546 -1.50(-1.32%)
Apr 21, 2006 114.60 114.90 112.80 113.80 42,886 +0.20(+0.18%)
Apr 20, 2006 113.00 116.10 110.10 113.60 20,659 +0.60(+0.53%)
Apr 19, 2006 109.10 113.40 108.00 113.00 31,216 +3.40(+3.10%)
Apr 18, 2006 109.50 110.80 107.40 109.60 26,354 +0.10(+0.09%)
Apr 17, 2006 109.70 111.00 107.70 109.50 32,358 -0.20(-0.18%)
Apr 13, 2006 105.50 110.40 105.00 109.70 35,499 +4.00(+3.78%)
Apr 12, 2006 102.50 106.90 101.30 105.70 28,832 +3.20(+3.12%)
Apr 11, 2006 110.00 111.10 101.00 102.50 52,562 -7.20(-6.56%)
Apr 10, 2006 110.00 110.90 106.30 109.70 19,018 -0.30(-0.27%)
Apr 07, 2006 111.80 113.10 109.40 110.00 36,576 -2.10(-1.87%)
Apr 06, 2006 111.80 113.50 111.20 112.10 33,682 +0.60(+0.54%)
Apr 05, 2006 111.80 112.70 110.10 111.50 44,789 +0.00(+0.00%)
Apr 04, 2006 111.30 114.00 107.90 111.50 50,422 -0.80(-0.71%)
Apr 03, 2006 114.50 115.10 111.90 112.30 28,674 -2.60(-2.26%)
Mar 31, 2006 110.90 116.80 110.50 114.90 43,417 +4.10(+3.70%)
Mar 30, 2006 107.50 111.80 107.50 110.80 50,361 +3.50(+3.26%)
Mar 29, 2006 106.50 107.30 103.80 107.30 31,885 +0.90(+0.85%)
Mar 28, 2006 105.20 107.80 105.00 106.40 31,438 +1.40(+1.33%)
Mar 27, 2006 103.30 105.50 103.10 105.00 38,086 +1.90(+1.84%)
Mar 24, 2006 100.00 104.00 100.00 103.10 61,459 +3.00(+3.00%)
Mar 23, 2006 100.30 100.80 99.50 100.10 43,820 +0.10(+0.10%)
Mar 22, 2006 100.50 100.60 97.61 100.00 46,510 +0.10(+0.10%)
Mar 21, 2006 102.20 102.90 98.10 99.90 51,913 +0.60(+0.60%)
Mar 20, 2006 94.50 102.40 93.70 99.30 59,839 +4.40(+4.64%)
Mar 17, 2006 95.10 95.50 93.80 94.90 44,859 +0.10(+0.11%)
Mar 16, 2006 95.40 96.00 93.70 94.80 29,589 -0.20(-0.21%)
Mar 15, 2006 93.50 95.20 93.00 95.00 30,737 +1.90(+2.04%)
Mar 14, 2006 93.10 93.80 91.10 93.10 33,274 +0.40(+0.43%)
Mar 13, 2006 93.30 95.00 91.60 92.70 41,191 -0.20(-0.22%)
Mar 10, 2006 90.80 93.50 90.50 92.90 28,799 +2.40(+2.65%)
Mar 09, 2006 92.30 92.30 87.00 90.50 82,635 -1.80(-1.95%)
Mar 08, 2006 94.60 95.20 91.00 92.30 29,893 -2.70(-2.84%)
Mar 07, 2006 94.00 96.50 91.70 95.00 29,570 +1.00(+1.06%)
Mar 06, 2006 93.90 97.50 91.70 94.00 43,372 +0.50(+0.53%)
Mar 03, 2006 96.70 97.30 93.10 93.50 42,403 -3.50(-3.61%)
Mar 02, 2006 96.40 98.60 94.80 97.00 29,353 +0.10(+0.10%)
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.