Rigel Pharmaceuticals (NQ: RIGL )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.880 1.910 1.750 1.790 1,683,059 -0.03(-1.65%)
Apr 29, 2020 1.840 1.900 1.790 1.820 3,499,514 +0.06(+3.41%)
Apr 28, 2020 1.720 1.810 1.660 1.760 2,502,596 +0.07(+4.14%)
Apr 27, 2020 1.590 1.780 1.550 1.690 3,810,623 +0.13(+8.33%)
Apr 24, 2020 1.550 1.570 1.495 1.560 2,287,600 +0.02(+1.30%)
Apr 23, 2020 1.490 1.620 1.490 1.540 2,956,875 +0.07(+4.76%)
Apr 22, 2020 1.550 1.560 1.450 1.470 1,763,789 -0.05(-3.29%)
Apr 21, 2020 1.590 1.620 1.480 1.520 2,730,492 -0.09(-5.59%)
Apr 20, 2020 1.660 1.710 1.600 1.610 2,866,240 -0.05(-3.01%)
Apr 17, 2020 1.700 1.720 1.605 1.660 2,392,900 +0.03(+1.84%)
Apr 16, 2020 1.700 1.720 1.600 1.630 1,135,576 -0.04(-2.40%)
Apr 15, 2020 1.830 1.840 1.650 1.670 1,065,260 -0.17(-9.24%)
Apr 14, 2020 1.760 1.860 1.760 1.840 648,175 +0.10(+5.75%)
Apr 13, 2020 1.790 1.800 1.680 1.740 813,533 -0.03(-1.69%)
Apr 09, 2020 1.720 1.790 1.671 1.770 941,900 +0.08(+4.73%)
Apr 08, 2020 1.710 1.710 1.610 1.690 864,330 +0.05(+3.05%)
Apr 07, 2020 1.620 1.690 1.570 1.640 1,230,608 +0.05(+3.14%)
Apr 06, 2020 1.510 1.590 1.460 1.590 1,091,595 +0.15(+10.42%)
Apr 03, 2020 1.430 1.470 1.360 1.440 937,800 +0.01(+0.70%)
Apr 02, 2020 1.390 1.460 1.360 1.430 617,294 +0.02(+1.42%)
Apr 01, 2020 1.560 1.560 1.400 1.410 859,444 -0.15(-9.62%)
Mar 31, 2020 1.530 1.590 1.480 1.560 1,619,724 +0.03(+1.96%)
Mar 30, 2020 1.560 1.570 1.460 1.530 1,107,440 -0.04(-2.55%)
Mar 27, 2020 1.550 1.635 1.440 1.570 1,323,300 -0.03(-1.88%)
Mar 26, 2020 1.520 1.630 1.480 1.600 1,155,156 +0.09(+5.96%)
Mar 25, 2020 1.570 1.590 1.440 1.510 1,425,480 -0.04(-2.58%)
Mar 24, 2020 1.510 1.570 1.450 1.550 940,457 +0.12(+8.39%)
Mar 23, 2020 1.360 1.460 1.260 1.430 1,708,998 +0.11(+8.33%)
Mar 20, 2020 1.420 1.510 1.320 1.320 1,707,900 -0.09(-6.38%)
Mar 19, 2020 1.310 1.420 1.230 1.410 1,142,730 +0.14(+11.02%)
Mar 18, 2020 1.460 1.480 1.250 1.270 1,433,139 -0.19(-13.01%)
Mar 17, 2020 1.500 1.570 1.400 1.460 1,837,974 +0.00(+0.00%)
Mar 16, 2020 1.490 1.590 1.460 1.460 1,542,658 -0.17(-10.43%)
Mar 13, 2020 1.680 1.710 1.440 1.630 1,724,300 +0.06(+3.82%)
Mar 12, 2020 1.650 1.700 1.480 1.570 1,526,160 -0.24(-13.26%)
Mar 11, 2020 1.970 2.000 1.790 1.810 1,446,854 -0.19(-9.50%)
Mar 10, 2020 2.070 2.090 1.930 2.000 879,753 +0.03(+1.52%)
Mar 09, 2020 2.010 2.130 1.960 1.970 1,004,902 -0.25(-11.26%)
Mar 06, 2020 2.200 2.280 2.170 2.220 795,400 -0.02(-0.89%)
Mar 05, 2020 2.300 2.330 2.220 2.240 2,395,094 -0.09(-3.86%)
Mar 04, 2020 2.210 2.330 2.200 2.330 1,181,382 +0.15(+6.88%)
Mar 03, 2020 2.120 2.220 2.100 2.180 2,608,932 +0.02(+0.93%)
Mar 02, 2020 2.150 2.170 2.060 2.160 2,379,484 +0.04(+1.89%)
Feb 28, 2020 2.000 2.150 1.900 2.120 1,749,800 +0.08(+3.92%)
Feb 27, 2020 2.170 2.190 2.040 2.040 1,237,283 -0.13(-5.99%)
Feb 26, 2020 2.180 2.230 2.120 2.170 892,870 +0.02(+0.93%)
Feb 25, 2020 2.210 2.220 2.100 2.150 1,485,644 -0.05(-2.27%)
Feb 24, 2020 2.240 2.250 2.150 2.200 965,623 -0.10(-4.35%)
Feb 21, 2020 2.320 2.350 2.270 2.300 617,300 -0.01(-0.43%)
Feb 20, 2020 2.350 2.380 2.240 2.310 980,335 +0.00(+0.00%)
Feb 19, 2020 2.260 2.360 2.260 2.310 637,994 +0.06(+2.67%)
Feb 18, 2020 2.210 2.350 2.190 2.250 1,016,939 +0.03(+1.35%)
Feb 14, 2020 2.250 2.269 2.190 2.220 786,000 -0.03(-1.33%)
Feb 13, 2020 2.330 2.350 2.250 2.250 649,364 -0.10(-4.26%)
Feb 12, 2020 2.320 2.370 2.270 2.350 698,524 +0.05(+2.17%)
Feb 11, 2020 2.320 2.350 2.280 2.300 1,791,779 +0.00(+0.00%)
Feb 10, 2020 2.300 2.345 2.260 2.300 609,919 +0.00(+0.00%)
Feb 07, 2020 2.420 2.420 2.290 2.300 868,500 -0.12(-4.96%)
Feb 06, 2020 2.570 2.570 2.390 2.420 1,080,761 -0.12(-4.72%)
Feb 05, 2020 2.380 2.570 2.380 2.540 1,587,242 +0.14(+5.83%)
Feb 04, 2020 2.360 2.430 2.320 2.400 952,502 +0.06(+2.56%)
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.