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 (%)
Nov 28, 2008 7.090 7.420 6.990 7.420 82,759 +0.26(+3.63%)
Nov 26, 2008 6.490 7.280 6.390 7.160 406,940 +0.60(+9.15%)
Nov 25, 2008 6.460 6.820 6.100 6.560 479,649 +0.15(+2.34%)
Nov 24, 2008 6.050 6.610 5.960 6.410 737,452 +0.41(+6.83%)
Nov 21, 2008 5.420 6.040 4.760 6.000 611,495 +0.62(+11.52%)
Nov 20, 2008 5.590 5.860 5.200 5.380 702,525 -0.23(-4.10%)
Nov 19, 2008 6.150 7.870 5.590 5.610 542,178 -0.57(-9.22%)
Nov 18, 2008 6.610 6.680 5.830 6.180 558,414 -0.43(-6.51%)
Nov 17, 2008 6.530 7.070 6.260 6.610 434,182 +0.06(+0.92%)
Nov 14, 2008 7.010 7.330 6.480 6.550 435,022 -0.55(-7.75%)
Nov 13, 2008 6.470 7.390 6.340 7.100 583,822 +0.62(+9.57%)
Nov 12, 2008 7.120 7.460 6.390 6.480 460,060 -0.72(-10.00%)
Nov 11, 2008 7.370 7.480 7.080 7.200 366,359 -0.22(-2.96%)
Nov 10, 2008 8.040 8.040 7.250 7.420 448,679 -0.52(-6.55%)
Nov 07, 2008 8.230 8.250 7.730 7.940 480,323 -0.24(-2.93%)
Nov 06, 2008 8.570 8.620 8.020 8.180 731,276 -0.44(-5.10%)
Nov 05, 2008 8.660 8.820 8.340 8.620 650,843 -0.10(-1.15%)
Nov 04, 2008 9.120 9.290 8.500 8.720 557,860 -0.19(-2.13%)
Nov 03, 2008 9.100 9.250 8.310 8.910 756,542 +0.20(+2.30%)
Oct 31, 2008 8.650 9.390 8.440 8.710 530,449 +0.03(+0.35%)
Oct 30, 2008 8.770 9.050 7.980 8.680 731,700 +0.08(+0.93%)
Oct 29, 2008 7.240 9.000 7.000 8.600 1,353,384 +1.31(+17.97%)
Oct 28, 2008 8.670 8.700 5.600 7.290 5,626,542 -1.55(-17.53%)
Oct 27, 2008 14.24 14.24 7.560 8.840 3,155,704 -5.57(-38.65%)
Oct 24, 2008 14.48 14.66 13.60 14.41 551,300 -0.62(-4.13%)
Oct 23, 2008 15.64 15.79 14.14 15.03 546,017 -0.60(-3.84%)
Oct 22, 2008 16.43 16.78 15.22 15.63 353,941 -0.97(-5.84%)
Oct 21, 2008 16.41 17.53 16.25 16.60 561,636 +0.09(+0.55%)
Oct 20, 2008 16.00 16.63 15.53 16.51 388,115 +0.56(+3.51%)
Oct 17, 2008 16.35 17.52 15.71 15.95 624,992 -0.72(-4.32%)
Oct 16, 2008 16.54 17.69 16.02 16.67 598,794 +0.26(+1.58%)
Oct 15, 2008 18.72 19.28 16.36 16.41 469,612 -2.53(-13.36%)
Oct 14, 2008 20.24 20.93 18.00 18.94 572,850 -0.88(-4.44%)
Oct 13, 2008 18.26 19.88 17.33 19.82 428,123 +2.30(+13.13%)
Oct 10, 2008 17.47 18.57 16.25 17.52 880,712 -0.26(-1.46%)
Oct 09, 2008 19.03 20.17 17.76 17.78 658,735 -0.96(-5.12%)
Oct 08, 2008 17.90 19.79 17.34 18.74 869,736 +0.43(+2.35%)
Oct 07, 2008 19.87 20.86 18.06 18.31 499,376 -1.59(-7.99%)
Oct 06, 2008 20.71 20.71 17.61 19.90 769,318 -1.06(-5.06%)
Oct 03, 2008 22.20 23.61 20.81 20.96 497,030 -1.05(-4.77%)
Oct 02, 2008 22.79 23.37 21.80 22.01 305,828 -0.76(-3.34%)
Oct 01, 2008 23.61 23.61 22.17 22.77 245,574 -0.58(-2.48%)
Sep 30, 2008 22.94 24.07 21.84 23.35 355,358 +0.60(+2.64%)
Sep 29, 2008 24.57 25.34 22.22 22.75 589,861 -1.94(-7.86%)
Sep 26, 2008 24.48 25.85 24.20 24.69 480,693 +0.00(+0.00%)
Sep 25, 2008 24.93 25.10 24.65 24.69 271,608 -0.11(-0.44%)
Sep 24, 2008 24.89 26.20 24.77 24.80 555,853 -0.01(-0.04%)
Sep 23, 2008 25.80 26.00 24.73 24.81 440,118 -0.87(-3.39%)
Sep 22, 2008 24.93 26.00 24.62 25.68 680,001 +0.69(+2.76%)
Sep 19, 2008 26.27 27.18 24.65 24.99 1,397,010 +0.21(+0.85%)
Sep 18, 2008 23.75 25.03 22.32 24.78 1,395,080 +1.01(+4.25%)
Sep 17, 2008 24.50 24.50 23.54 23.77 860,364 -1.13(-4.54%)
Sep 16, 2008 23.46 25.01 23.46 24.90 592,158 +1.14(+4.80%)
Sep 15, 2008 24.11 24.49 23.44 23.76 417,002 -0.95(-3.84%)
Sep 12, 2008 24.95 25.05 23.90 24.71 332,074 -0.39(-1.55%)
Sep 11, 2008 23.77 25.18 23.19 25.10 601,146 +0.90(+3.72%)
Sep 10, 2008 23.06 24.38 22.83 24.20 328,915 +1.48(+6.51%)
Sep 09, 2008 23.95 24.50 22.72 22.72 267,554 -1.13(-4.74%)
Sep 08, 2008 24.08 24.67 23.35 23.85 284,025 +0.22(+0.93%)
Sep 05, 2008 23.12 23.86 22.31 23.63 276,692 +0.48(+2.07%)
Sep 04, 2008 24.00 24.26 22.89 23.15 381,347 -0.78(-3.26%)
Sep 03, 2008 23.35 24.25 23.20 23.93 1,017,339 +0.65(+2.79%)
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.