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 (%)
Sep 30, 2009 8.120 8.355 7.650 8.200 3,071,203 -0.03(-0.36%)
Sep 29, 2009 8.320 8.490 8.190 8.230 755,625 -0.06(-0.72%)
Sep 28, 2009 8.300 8.390 8.170 8.290 517,060 -0.02(-0.24%)
Sep 25, 2009 7.960 8.330 7.850 8.310 846,403 +0.31(+3.88%)
Sep 24, 2009 8.330 8.330 7.850 8.000 701,437 -0.26(-3.15%)
Sep 23, 2009 8.160 8.460 8.120 8.260 1,029,322 +0.20(+2.48%)
Sep 22, 2009 8.100 8.400 8.030 8.060 908,927 +0.06(+0.75%)
Sep 21, 2009 7.680 8.110 7.550 8.000 1,097,709 +0.29(+3.76%)
Sep 18, 2009 7.550 7.870 7.410 7.710 1,761,937 +0.10(+1.31%)
Sep 17, 2009 7.450 7.610 7.290 7.610 3,796,209 -0.05(-0.65%)
Sep 16, 2009 7.610 7.850 7.460 7.660 467,305 +0.05(+0.66%)
Sep 15, 2009 7.480 7.730 7.430 7.610 476,610 +0.09(+1.20%)
Sep 14, 2009 7.730 7.730 7.420 7.520 263,641 -0.25(-3.22%)
Sep 11, 2009 7.780 7.820 7.600 7.770 495,269 -0.03(-0.38%)
Sep 10, 2009 7.660 7.850 7.540 7.800 608,012 +0.15(+1.96%)
Sep 09, 2009 6.980 7.680 6.980 7.650 1,003,149 +0.62(+8.82%)
Sep 08, 2009 6.850 7.040 6.750 7.030 571,515 +0.22(+3.23%)
Sep 04, 2009 6.810 6.860 6.580 6.810 297,111 +0.02(+0.29%)
Sep 03, 2009 6.790 6.870 6.670 6.790 453,741 +0.00(+0.00%)
Sep 02, 2009 6.640 6.930 6.600 6.790 399,802 +0.15(+2.26%)
Sep 01, 2009 7.060 7.360 6.590 6.640 632,737 -0.41(-5.82%)
Aug 31, 2009 7.180 7.310 7.000 7.050 505,920 -0.23(-3.16%)
Aug 28, 2009 7.610 7.610 7.200 7.280 606,119 -0.25(-3.32%)
Aug 27, 2009 7.900 7.950 7.520 7.530 514,180 -0.42(-5.28%)
Aug 26, 2009 7.930 8.170 7.830 7.950 368,174 -0.01(-0.13%)
Aug 25, 2009 8.120 8.240 7.930 7.960 486,979 -0.08(-1.00%)
Aug 24, 2009 8.360 8.430 7.990 8.040 468,118 -0.32(-3.83%)
Aug 21, 2009 8.420 8.490 8.230 8.360 358,673 +0.03(+0.36%)
Aug 20, 2009 8.100 8.350 8.080 8.330 272,790 +0.22(+2.71%)
Aug 19, 2009 7.780 8.190 7.770 8.110 272,920 +0.22(+2.79%)
Aug 18, 2009 7.940 8.000 7.800 7.890 317,940 +0.02(+0.25%)
Aug 17, 2009 8.140 8.180 7.805 7.870 507,679 -0.37(-4.49%)
Aug 14, 2009 8.630 8.630 8.150 8.240 460,668 -0.38(-4.41%)
Aug 13, 2009 8.640 8.710 8.510 8.620 210,689 +0.01(+0.12%)
Aug 12, 2009 8.310 8.720 8.310 8.610 496,878 +0.31(+3.73%)
Aug 11, 2009 8.600 8.700 8.250 8.300 598,634 -0.32(-3.71%)
Aug 10, 2009 8.510 8.750 8.480 8.620 379,744 +0.00(+0.00%)
Aug 07, 2009 8.600 8.750 8.460 8.620 364,055 +0.13(+1.53%)
Aug 06, 2009 8.780 8.820 8.470 8.490 869,065 -0.22(-2.53%)
Aug 05, 2009 8.350 8.930 8.220 8.710 1,206,109 +0.29(+3.44%)
Aug 04, 2009 8.680 8.880 8.370 8.420 853,580 -0.46(-5.18%)
Aug 03, 2009 8.380 8.890 8.090 8.880 1,326,728 +0.54(+6.47%)
Jul 31, 2009 9.020 9.080 8.050 8.340 1,592,367 -0.64(-7.13%)
Jul 30, 2009 9.430 9.500 8.940 8.980 915,266 -0.24(-2.60%)
Jul 29, 2009 9.600 9.600 8.990 9.220 935,808 -0.44(-4.55%)
Jul 28, 2009 10.00 10.03 9.440 9.660 873,191 -0.37(-3.69%)
Jul 27, 2009 10.47 10.87 9.860 10.03 1,473,903 -0.40(-3.84%)
Jul 24, 2009 9.360 10.90 9.310 10.43 5,635,723 -1.13(-9.78%)
Jul 23, 2009 13.57 13.87 10.55 11.56 3,916,642 -1.94(-14.37%)
Jul 22, 2009 14.46 14.60 13.42 13.50 1,023,429 -1.11(-7.60%)
Jul 21, 2009 14.48 14.75 14.11 14.61 707,188 +0.17(+1.18%)
Jul 20, 2009 14.06 14.46 13.98 14.44 637,654 +0.50(+3.59%)
Jul 17, 2009 14.00 14.15 13.81 13.94 439,272 -0.02(-0.14%)
Jul 16, 2009 14.04 14.21 13.83 13.96 391,073 -0.18(-1.27%)
Jul 15, 2009 14.13 14.27 13.90 14.14 643,909 +0.19(+1.36%)
Jul 14, 2009 13.90 14.09 13.64 13.95 366,972 -0.02(-0.14%)
Jul 13, 2009 13.85 14.16 13.14 13.97 662,149 +0.36(+2.65%)
Jul 10, 2009 13.40 14.49 13.33 13.61 2,573,759 +0.45(+3.42%)
Jul 09, 2009 13.37 13.47 11.85 13.16 5,762,621 +1.92(+17.08%)
Jul 08, 2009 11.48 11.73 10.97 11.24 361,940 -0.15(-1.32%)
Jul 07, 2009 11.46 11.84 11.33 11.39 424,512 -0.06(-0.52%)
Jul 06, 2009 11.92 11.93 11.10 11.45 414,811 -0.48(-4.02%)
Jul 02, 2009 12.11 12.30 11.68 11.93 588,663 -0.37(-3.01%)
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.