Rigel Pharmaceuticals (NQ: RIGL )

4.000 USD -0.090 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.400 3.470 3.370 3.420 2,069,984 +0.02(+0.59%)
Mar 30, 2021 3.370 3.520 3.265 3.400 1,259,593 +0.05(+1.49%)
Mar 29, 2021 3.420 3.470 3.300 3.350 2,115,382 -0.14(-4.01%)
Mar 26, 2021 3.620 3.625 3.390 3.490 1,964,100 -0.12(-3.32%)
Mar 25, 2021 3.480 3.620 3.370 3.610 2,358,975 +0.15(+4.34%)
Mar 24, 2021 3.780 3.820 3.450 3.460 3,190,328 -0.27(-7.24%)
Mar 23, 2021 4.000 4.030 3.730 3.730 2,992,208 -0.39(-9.47%)
Mar 22, 2021 4.030 4.180 4.000 4.120 1,712,594 +0.13(+3.26%)
Mar 19, 2021 3.980 4.050 3.870 3.990 6,886,600 +0.02(+0.50%)
Mar 18, 2021 4.020 4.140 3.970 3.970 2,474,566 -0.11(-2.70%)
Mar 17, 2021 4.000 4.170 3.960 4.080 1,905,831 -0.01(-0.24%)
Mar 16, 2021 4.210 4.230 3.980 4.090 2,189,047 -0.12(-2.85%)
Mar 15, 2021 4.260 4.280 4.130 4.210 2,012,854 -0.02(-0.47%)
Mar 12, 2021 4.100 4.240 4.011 4.230 1,897,300 +0.00(+0.00%)
Mar 11, 2021 3.970 4.230 3.950 4.230 2,963,004 +0.31(+7.91%)
Mar 10, 2021 3.870 3.990 3.780 3.920 2,532,802 +0.10(+2.62%)
Mar 09, 2021 3.740 3.880 3.710 3.820 2,301,044 +0.15(+4.09%)
Mar 08, 2021 3.930 3.940 3.520 3.670 3,663,763 -0.17(-4.43%)
Mar 05, 2021 3.630 3.850 3.200 3.840 6,052,400 +0.26(+7.26%)
Mar 04, 2021 3.860 3.860 3.500 3.580 5,487,677 -0.25(-6.53%)
Mar 03, 2021 4.250 4.280 3.820 3.830 4,921,534 -0.47(-10.93%)
Mar 02, 2021 4.420 4.460 4.290 4.300 5,849,585 -0.17(-3.80%)
Mar 01, 2021 4.280 4.480 4.220 4.470 3,650,243 +0.32(+7.71%)
Feb 26, 2021 4.270 4.290 4.040 4.150 4,529,100 +0.01(+0.24%)
Feb 25, 2021 4.450 4.450 4.130 4.140 5,005,256 -0.23(-5.26%)
Feb 24, 2021 4.160 4.380 4.030 4.370 4,997,217 +0.29(+7.11%)
Feb 23, 2021 4.410 4.520 4.080 4.080 6,722,684 -0.53(-11.50%)
Feb 22, 2021 4.930 5.070 4.600 4.610 5,576,422 -0.05(-1.07%)
Feb 19, 2021 4.900 5.103 4.585 4.660 6,228,500 -0.10(-2.10%)
Feb 18, 2021 5.320 5.500 4.760 4.760 22,970,898 +0.23(+5.08%)
Feb 17, 2021 4.410 4.540 4.330 4.530 1,860,104 +0.07(+1.57%)
Feb 16, 2021 4.550 4.630 4.380 4.460 3,214,162 -0.05(-1.22%)
Feb 12, 2021 4.490 4.600 4.435 4.515 1,865,800 -0.03(-0.55%)
Feb 11, 2021 4.470 4.620 4.360 4.540 3,228,409 +0.03(+0.67%)
Feb 10, 2021 4.810 4.840 4.350 4.510 3,900,629 -0.29(-6.04%)
Feb 09, 2021 4.950 5.000 4.730 4.800 2,757,078 -0.13(-2.64%)
Feb 08, 2021 4.800 5.080 4.630 4.930 4,889,360 +0.27(+5.79%)
Feb 05, 2021 4.420 4.890 4.342 4.660 5,873,500 +0.35(+8.12%)
Feb 04, 2021 4.250 4.340 4.160 4.310 3,087,047 +0.14(+3.36%)
Feb 03, 2021 4.080 4.390 4.070 4.170 5,394,043 +0.12(+2.96%)
Feb 02, 2021 3.850 4.060 3.800 4.050 4,729,396 +0.27(+7.14%)
Feb 01, 2021 3.750 3.840 3.700 3.780 3,676,759 +0.14(+3.85%)
Jan 29, 2021 3.510 4.070 3.430 3.640 11,682,900 +0.16(+4.60%)
Jan 28, 2021 3.550 3.635 3.460 3.480 3,980,462 -0.06(-1.69%)
Jan 27, 2021 3.460 3.770 3.350 3.540 4,858,264 +0.00(+0.00%)
Jan 26, 2021 3.690 3.720 3.510 3.540 1,527,283 -0.14(-3.80%)
Jan 25, 2021 3.770 3.770 3.520 3.680 2,114,999 -0.07(-1.87%)
Jan 22, 2021 3.700 3.800 3.700 3.750 2,679,300 +0.01(+0.27%)
Jan 21, 2021 3.780 3.830 3.650 3.740 3,190,550 -0.04(-1.06%)
Jan 20, 2021 3.820 3.830 3.710 3.780 1,880,320 +0.01(+0.27%)
Jan 19, 2021 3.810 3.880 3.750 3.770 2,771,683 +0.01(+0.27%)
Jan 15, 2021 3.800 4.040 3.700 3.760 4,609,800 -0.05(-1.31%)
Jan 14, 2021 3.760 3.860 3.620 3.810 4,253,615 +0.06(+1.60%)
Jan 13, 2021 3.580 3.770 3.530 3.750 3,353,256 +0.17(+4.75%)
Jan 12, 2021 3.430 3.590 3.330 3.580 2,729,408 +0.16(+4.68%)
Jan 11, 2021 3.600 3.690 3.360 3.420 2,150,478 -0.16(-4.47%)
Jan 08, 2021 3.510 3.595 3.480 3.580 1,281,100 +0.04(+1.13%)
Jan 07, 2021 3.490 3.600 3.470 3.540 1,485,731 +0.07(+2.02%)
Jan 06, 2021 3.430 3.570 3.380 3.470 1,624,255 +0.06(+1.76%)
Jan 05, 2021 3.500 3.550 3.400 3.410 1,767,369 -0.06(-1.73%)
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.