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 (%)
Aug 30, 2019 1.810 1.810 1.690 1.690 1,069,100 -0.11(-6.11%)
Aug 29, 2019 1.810 1.820 1.750 1.800 1,134,108 +0.01(+0.56%)
Aug 28, 2019 1.730 1.830 1.730 1.790 709,279 +0.05(+2.87%)
Aug 27, 2019 1.840 1.850 1.720 1.740 1,173,451 -0.07(-3.87%)
Aug 26, 2019 1.830 1.840 1.770 1.810 840,449 +0.03(+1.69%)
Aug 23, 2019 1.900 1.930 1.770 1.780 1,096,900 -0.12(-6.32%)
Aug 22, 2019 1.950 1.950 1.900 1.900 733,436 -0.04(-2.06%)
Aug 21, 2019 1.950 1.970 1.910 1.940 894,499 +0.01(+0.52%)
Aug 20, 2019 1.990 2.030 1.920 1.930 727,173 -0.06(-3.02%)
Aug 19, 2019 1.950 2.040 1.920 1.990 988,033 +0.05(+2.58%)
Aug 16, 2019 1.920 1.980 1.870 1.940 1,667,500 +0.02(+1.04%)
Aug 15, 2019 1.960 1.990 1.900 1.920 1,149,308 -0.04(-2.04%)
Aug 14, 2019 1.980 2.040 1.960 1.960 1,434,162 -0.05(-2.49%)
Aug 13, 2019 2.070 2.120 1.950 2.010 2,217,100 -0.05(-2.43%)
Aug 12, 2019 2.120 2.160 2.060 2.060 876,374 -0.08(-3.74%)
Aug 09, 2019 2.200 2.230 2.090 2.140 1,011,100 -0.07(-3.17%)
Aug 08, 2019 2.270 2.290 2.170 2.210 701,690 -0.06(-2.64%)
Aug 07, 2019 2.230 2.320 2.140 2.270 1,119,392 +0.10(+4.61%)
Aug 06, 2019 2.150 2.220 2.050 2.170 1,153,210 +0.07(+3.33%)
Aug 05, 2019 2.110 2.140 2.060 2.100 1,187,227 -0.05(-2.33%)
Aug 02, 2019 2.260 2.290 2.130 2.150 943,300 -0.13(-5.70%)
Aug 01, 2019 2.280 2.325 2.240 2.280 1,132,778 +0.00(+0.00%)
Jul 31, 2019 2.310 2.390 2.280 2.280 1,907,457 -0.02(-0.87%)
Jul 30, 2019 2.240 2.310 2.200 2.300 921,790 +0.03(+1.32%)
Jul 29, 2019 2.260 2.310 2.210 2.270 821,164 +0.00(+0.00%)
Jul 26, 2019 2.280 2.290 2.230 2.270 1,089,400 -0.02(-0.87%)
Jul 25, 2019 2.410 2.420 2.290 2.290 876,086 -0.16(-6.53%)
Jul 24, 2019 2.400 2.470 2.350 2.450 670,861 +0.04(+1.66%)
Jul 23, 2019 2.440 2.440 2.380 2.410 855,541 -0.02(-0.82%)
Jul 22, 2019 2.410 2.470 2.380 2.430 964,872 +0.02(+0.83%)
Jul 19, 2019 2.450 2.500 2.400 2.410 611,000 -0.08(-3.21%)
Jul 18, 2019 2.470 2.500 2.420 2.490 926,709 +0.00(+0.00%)
Jul 17, 2019 2.500 2.540 2.480 2.490 596,840 -0.01(-0.40%)
Jul 16, 2019 2.500 2.570 2.500 2.500 722,596 -0.01(-0.40%)
Jul 15, 2019 2.520 2.550 2.490 2.510 483,747 -0.01(-0.40%)
Jul 12, 2019 2.520 2.570 2.470 2.520 718,800 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.520 2.530 763,459 -0.04(-1.56%)
Jul 10, 2019 2.630 2.640 2.540 2.570 906,648 -0.05(-1.91%)
Jul 09, 2019 2.540 2.620 2.540 2.620 1,109,461 +0.06(+2.34%)
Jul 08, 2019 2.570 2.590 2.510 2.560 552,684 +0.00(+0.00%)
Jul 05, 2019 2.580 2.620 2.550 2.560 855,900 -0.03(-1.16%)
Jul 03, 2019 2.500 2.610 2.500 2.590 559,100 +0.11(+4.44%)
Jul 02, 2019 2.550 2.550 2.430 2.480 1,276,354 -0.07(-2.75%)
Jul 01, 2019 2.670 2.690 2.510 2.550 2,213,757 -0.06(-2.30%)
Jun 28, 2019 2.450 2.610 2.360 2.610 2,582,900 +0.16(+6.53%)
Jun 27, 2019 2.360 2.450 2.290 2.450 957,381 +0.09(+3.81%)
Jun 26, 2019 2.230 2.410 2.230 2.360 1,441,558 +0.14(+6.31%)
Jun 25, 2019 2.210 2.270 2.180 2.220 2,147,003 +0.01(+0.45%)
Jun 24, 2019 2.290 2.300 2.200 2.210 754,603 -0.09(-3.91%)
Jun 21, 2019 2.250 2.320 2.205 2.300 3,304,400 +0.03(+1.32%)
Jun 20, 2019 2.310 2.365 2.260 2.270 650,668 -0.02(-0.87%)
Jun 19, 2019 2.350 2.350 2.240 2.290 603,039 -0.05(-2.14%)
Jun 18, 2019 2.230 2.365 2.220 2.340 1,577,732 +0.11(+4.93%)
Jun 17, 2019 2.060 2.260 2.050 2.230 1,878,880 +0.17(+8.25%)
Jun 14, 2019 2.100 2.130 2.050 2.060 1,408,900 -0.06(-2.83%)
Jun 13, 2019 2.080 2.120 2.050 2.120 977,317 +0.07(+3.41%)
Jun 12, 2019 2.040 2.070 2.020 2.050 597,584 +0.02(+0.99%)
Jun 11, 2019 2.090 2.100 2.000 2.030 1,432,363 -0.04(-1.93%)
Jun 10, 2019 2.100 2.150 2.070 2.070 904,562 -0.03(-1.43%)
Jun 07, 2019 2.050 2.115 2.020 2.100 792,400 +0.07(+3.45%)
Jun 06, 2019 2.090 2.120 2.010 2.030 1,291,052 -0.07(-3.33%)
Jun 05, 2019 2.190 2.190 2.080 2.100 1,071,130 -0.08(-3.67%)
Jun 04, 2019 2.160 2.180 2.100 2.180 1,263,859 +0.04(+1.87%)
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.